AB Small Cap Core Portfolio Class Z (SCRZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.62
-0.27 (-2.27%)
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 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -2.27% |
| Jul 31, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.00% |
| Jul 30, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.58% |
| Jul 29, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.33% |
| Jul 28, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.08% |
| Jul 25, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.75% |
| Jul 24, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.64% |
| Jul 23, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.58% |
| Jul 22, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.92% |
| Jul 21, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.25% |
| Jul 18, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.75% |
| Jul 17, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.18% |
| Jul 16, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.68% |
| Jul 15, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.99% |
| Jul 14, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.84% |
| Jul 11, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.32% |
| Jul 10, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Jul 9, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.00% |
| Jul 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.42% |
| Jul 7, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.40% |
| Jul 3, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.92% |
| Jul 2, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1.09% |
| Jul 1, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.93% |
| Jun 30, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.08% |
| Jun 27, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.26% |
| Jun 26, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.73% |
| Jun 25, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.03% |
| Jun 24, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1.30% |
| Jun 23, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.88% |
| Jun 20, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.09% |
| Jun 18, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.35% |
| Jun 17, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.87% |
| Jun 16, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.97% |
| Jun 13, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.98% |
| Jun 12, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.17% |
| Jun 11, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.43% |
| Jun 10, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.60% |
| Jun 9, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.61% |
| Jun 6, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.32% |
| Jun 5, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.09% |
| Jun 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.18% |
| Jun 3, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1.42% |
| Jun 2, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.36% |
| May 30, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.27% |
| May 29, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.54% |
| May 28, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -1.15% |
| May 27, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 2.26% |
| May 23, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.27% |
| May 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.09% |
| May 21, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -2.71% |