Russell Inv Emerging Markets R6 (REGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.10
+0.03 (0.12%)
At close: Aug 26, 2026
REGRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 21, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 3.22% |
| Jul 20, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.49% |
| Jul 17, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -1.56% |
| Jul 16, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -2.00% |
| Jul 15, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.19% |
| Jul 14, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.92% |
| Jul 13, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -3.51% |
| Jul 10, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.78% |
| Jul 9, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.70% |
| Jul 8, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.04% |
| Jul 7, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -3.11% |
| Jul 6, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 3.45% |
| Jul 2, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -2.37% |
| Jul 1, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.29% |
| Jun 30, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.95% |
| Jun 29, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% |
| Jun 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.40% |
| Jun 25, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.03% |
| Jun 24, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.12% |
| Jun 23, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -4.92% |
| Jun 22, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.29% |
| Jun 18, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.90% |
| Jun 17, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| Jun 16, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.52% |