Regnan Global Equity Impact Sol Instl (REGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.52
0.00 (0.00%)
Inactive · Last trade price
on Jan 29, 2025
REGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.07% |
| Jan 30, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Jan 29, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Jan 28, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Jan 27, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.31% |
| Jan 24, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.31% |
| Jan 23, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Jan 22, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Jan 21, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.46% |
| Jan 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.46% |
| Jan 16, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Jan 15, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Jan 14, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.15% |
| Jan 13, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.46% |
| Jan 10, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.46% |
| Jan 8, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Jan 7, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Jan 6, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Jan 3, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Jan 2, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Dec 31, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Dec 30, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Dec 27, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Dec 26, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Dec 24, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Dec 23, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Dec 20, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.46% |
| Dec 19, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.76% |
| Dec 18, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -2.66% |
| Dec 17, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.02% |
| Dec 16, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.29% |
| Dec 13, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.87% |
| Dec 12, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.58% |
| Dec 11, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.14% |
| Dec 10, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.14% |
| Dec 9, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.44% |
| Dec 6, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.15% |
| Dec 5, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.58% |
| Dec 4, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.87% |
| Dec 3, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.58% |
| Dec 2, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Nov 29, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.44% |
| Nov 27, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.29% |
| Nov 26, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% |
| Nov 25, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.68% |
| Nov 22, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.45% |
| Nov 21, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.45% |
| Nov 20, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.30% |
| Nov 19, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Nov 18, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.60% |