Bancorp 34, Inc. (BCTF)
OTCMKTS · Delayed Price · Currency is USD
12.20
+0.04 (0.33%)
Aug 1, 2025, 11:06 AM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.16 | 12.20 | 12.16 | 12.20 | 12.20 | 0.33% | 30,000 |
| Jul 31, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | 392 |
| Jul 30, 2025 | 12.40 | 12.40 | 12.16 | 12.16 | 12.16 | - | 1,500 |
| Jul 29, 2025 | 12.20 | 12.24 | 12.16 | 12.16 | 12.16 | -0.33% | 13,219 |
| Jul 28, 2025 | 12.20 | 12.20 | 12.16 | 12.20 | 12.20 | - | 3,500 |
| Jul 25, 2025 | 12.26 | 12.26 | 12.20 | 12.20 | 12.20 | -0.25% | 15,634 |
| Jul 24, 2025 | 12.20 | 12.23 | 12.20 | 12.23 | 12.23 | 0.25% | 1,200 |
| Jul 23, 2025 | 12.12 | 12.22 | 12.12 | 12.20 | 12.20 | -1.85% | 5,556 |
| Jul 22, 2025 | 12.20 | 12.43 | 12.20 | 12.43 | 12.43 | 1.89% | 1,201 |
| Jul 21, 2025 | 12.25 | 12.37 | 12.11 | 12.20 | 12.20 | 0.74% | 5,126 |
| Jul 18, 2025 | 12.25 | 12.25 | 12.11 | 12.11 | 12.11 | -0.33% | 1,100 |
| Jul 17, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.90% | 500 |
| Jul 16, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | 500 |
| Jul 15, 2025 | 12.30 | 12.30 | 12.20 | 12.26 | 12.26 | -1.92% | 3,400 |
| Jul 14, 2025 | 12.30 | 12.50 | 12.25 | 12.50 | 12.50 | -0.48% | 4,624 |
| Jul 11, 2025 | 12.25 | 12.56 | 12.25 | 12.56 | 12.56 | 2.53% | 1,462 |
| Jul 10, 2025 | 12.24 | 12.25 | 12.24 | 12.25 | 12.25 | -1.05% | 300 |
| Jul 9, 2025 | 12.45 | 12.45 | 12.38 | 12.38 | 12.38 | -0.56% | 980 |
| Jul 8, 2025 | 12.06 | 12.45 | 12.06 | 12.45 | 12.45 | 1.63% | 4,570 |
| Jul 7, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jul 3, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.10% | 1,223 |
| Jul 2, 2025 | 12.45 | 12.45 | 12.39 | 12.39 | 12.39 | 0.19% | 1,045 |
| Jul 1, 2025 | 12.20 | 12.40 | 12.20 | 12.36 | 12.36 | 1.34% | 4,685 |
| Jun 30, 2025 | 11.90 | 12.25 | 11.90 | 12.20 | 12.20 | - | 11,438 |
| Jun 27, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 2.87% | 1,500 |
| Jun 26, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.17% | 2,000 |
| Jun 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 12 |
| Jun 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 18, 2025 | 12.00 | 12.00 | 11.86 | 12.00 | 12.00 | -0.83% | 12,699 |
| Jun 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jun 16, 2025 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | 0.71% | 2,000 |
| Jun 13, 2025 | 12.01 | 12.02 | 12.00 | 12.02 | 12.02 | 0.04% | 4,648 |
| Jun 12, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | - |
| Jun 11, 2025 | 12.05 | 12.05 | 12.01 | 12.01 | 12.01 | 0.17% | 3,901 |
| Jun 10, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 150 |
| Jun 9, 2025 | 12.16 | 12.16 | 11.99 | 11.99 | 11.99 | 0.08% | 500 |
| Jun 6, 2025 | 12.02 | 12.02 | 11.98 | 11.98 | 11.98 | -0.91% | 2,000 |
| Jun 5, 2025 | 12.30 | 12.30 | 12.04 | 12.09 | 12.09 | -0.08% | 47,200 |
| Jun 4, 2025 | 12.13 | 12.13 | 12.10 | 12.10 | 12.10 | -1.71% | 1,800 |
| Jun 3, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.16% | 300 |
| Jun 2, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - | - |
| May 30, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -3.30% | 100 |
| May 29, 2025 | 12.45 | 12.88 | 12.07 | 12.88 | 12.88 | 3.04% | 2,660 |
| May 28, 2025 | 12.25 | 12.50 | 12.13 | 12.50 | 12.50 | 2.67% | 6,520 |
| May 27, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.37% | 159 |
| May 23, 2025 | 12.00 | 12.25 | 12.00 | 12.01 | 12.01 | 0.42% | 1,357 |
| May 22, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.75% | 131 |
| May 21, 2025 | 12.25 | 12.25 | 12.05 | 12.05 | 12.05 | -1.39% | 2,233 |