Columbia Convertible Securities Fund Class A (PACIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.37
-0.31 (-1.31%)
Aug 1, 2025, 4:00 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -1.31% |
| Jul 31, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.04% |
| Jul 30, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.08% |
| Jul 29, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.46% |
| Jul 28, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.17% |
| Jul 25, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.08% |
| Jul 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.21% |
| Jul 23, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.29% |
| Jul 22, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.34% |
| Jul 21, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.21% |
| Jul 18, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.04% |
| Jul 17, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.72% |
| Jul 16, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.55% |
| Jul 15, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.26% |
| Jul 14, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.64% |
| Jul 11, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.21% |
| Jul 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.52% |
| Jul 9, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.65% |
| Jul 8, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.04% |
| Jul 7, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.39% |
| Jul 3, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.56% |
| Jul 2, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.87% |
| Jul 1, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% |
| Jun 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.61% |
| Jun 27, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| Jun 26, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.75% |
| Jun 25, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.31% |
| Jun 24, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1.02% |
| Jun 23, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.31% |
| Jun 20, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.40% |
| Jun 18, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.44 | 0.45% |
| Jun 17, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.34 | -0.49% |
| Jun 16, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.45 | 0.80% |
| Jun 13, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.27 | -0.67% |
| Jun 12, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.42 | -0.27% |
| Jun 11, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.48 | -0.04% |
| Jun 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | -0.04% |
| Jun 9, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.50 | 0.67% |
| Jun 6, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.35 | 0.63% |
| Jun 5, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.21 | -0.09% |
| Jun 4, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.23 | 0.36% |
| Jun 3, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.15 | 0.86% |
| Jun 2, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 21.97 | 0.27% |
| May 30, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.91 | -0.09% |
| May 29, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 21.93 | 0.05% |
| May 28, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.92 | -0.45% |
| May 27, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.02 | 1.00% |
| May 23, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.80 | -0.23% |
| May 22, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.85 | 0.09% |
| May 21, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.83 | -1.31% |