Russell Inv Emerging Markets R6 (REGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.30
-0.62 (-2.59%)
Oct 30, 2026, 4:00 PM EDT
REGRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.59% |
| Oct 29, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.08% |
| Oct 28, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.51% |
| Oct 27, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1.49% |
| Oct 26, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -1.35% |
| Oct 23, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.13% |
| Oct 22, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -2.82% |
| Oct 21, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.29% |
| Oct 20, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.04% |
| Oct 19, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.54% |
| Oct 16, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.14% |
| Oct 15, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -1.25% |
| Oct 14, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.62% |
| Oct 13, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.37% |
| Oct 12, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.77% |
| Oct 9, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 1.14% |
| Oct 8, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -1.85% |
| Oct 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.33% |
| Oct 6, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.72% |
| Oct 5, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 1.80% |
| Oct 2, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 1.32% |
| Oct 1, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.23% |
| Sep 30, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.54% |
| Sep 29, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.08% |
| Sep 28, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.45% |
| Sep 25, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.65% |
| Sep 24, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.72% |
| Sep 23, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -1.42% |
| Sep 22, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.45% |
| Sep 21, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 2.00% |
| Sep 18, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.85% |
| Sep 17, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.70% |
| Sep 16, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.31% |
| Sep 15, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.01% |
| Sep 14, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -1.79% |
| Sep 11, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.23% |
| Sep 10, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.98% |
| Sep 9, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.19% |
| Sep 8, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.15% |
| Sep 4, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.26% |
| Sep 3, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.58% |
| Sep 2, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.12% |
| Sep 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.27% |
| Aug 31, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.04% |
| Aug 28, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.61% |
| Aug 27, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.54% |
| Aug 26, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.12% |
| Aug 25, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 1.12% |
| Aug 24, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -1.45% |
| Aug 21, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.55% |