Russell Inv Emerging Markets R6 (REGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.79
-0.14 (-0.54%)
At close: Sep 30, 2026
REGRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 20, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.14% |
| Aug 19, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.66% |
| Aug 18, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.31% |
| Aug 17, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.35% |
| Aug 14, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.12% |
| Aug 13, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.82% |
| Aug 12, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 1.42% |
| Aug 11, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.31% |
| Aug 10, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.08% |
| Aug 7, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.32% |
| Aug 6, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.82% |
| Aug 5, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.31% |
| Aug 4, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.52% |
| Aug 3, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.20% |
| Jul 31, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 2.83% |
| Jul 30, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 3.00% |
| Jul 29, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -2.27% |
| Jul 28, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -2.70% |
| Jul 27, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.77% |
| Jul 24, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -2.18% |
| Jul 23, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.36% |
| Jul 22, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.12% |