R&G PharmaStudies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	70.71	70.97	69.59	70.01	70.01	-0.89%	1,996,375
Jan 21, 2026	69.88	72.29	69.21	70.64	70.64	0.63%	2,598,300
Jan 20, 2026	72.24	72.65	69.36	70.20	70.20	-2.49%	2,926,302
Jan 19, 2026	71.55	73.55	71.02	71.99	71.99	-0.12%	3,039,285
Jan 16, 2026	75.93	77.05	71.55	72.08	72.08	-5.15%	4,896,125
Jan 15, 2026	82.40	84.00	74.30	75.99	75.99	-16.68%	7,367,989
Jan 14, 2026	77.85	91.78	75.22	91.20	91.20	19.25%	12,929,880
Jan 13, 2026	64.13	76.48	64.13	76.48	76.48	20.01%	5,519,428
Jan 12, 2026	64.50	64.78	63.20	63.73	63.73	-2.09%	2,211,614
Jan 9, 2026	63.68	65.36	62.65	65.09	65.09	1.80%	2,368,904
Jan 8, 2026	61.53	64.68	61.51	63.94	63.94	3.66%	2,787,505
Jan 7, 2026	61.56	63.90	61.29	61.68	61.68	0.19%	2,396,910
Jan 6, 2026	61.60	62.40	60.45	61.56	61.56	-0.36%	2,005,127
Jan 5, 2026	59.69	61.90	59.69	61.78	61.78	3.74%	2,147,060
Dec 31, 2025	59.82	61.98	59.50	59.55	59.55	-0.45%	1,601,578
Dec 30, 2025	60.43	61.38	59.78	59.82	59.82	-2.59%	1,711,000
Dec 29, 2025	58.00	61.84	57.95	61.41	61.41	5.21%	4,280,475
Dec 26, 2025	59.63	60.42	57.80	58.37	58.37	-1.15%	1,932,060
Dec 25, 2025	57.64	59.08	57.55	59.05	59.05	1.72%	2,441,330
Dec 24, 2025	57.41	58.58	57.00	58.05	58.05	0.59%	1,214,360
Dec 23, 2025	57.75	58.80	57.21	57.71	57.71	-0.89%	1,315,791
Dec 22, 2025	57.93	58.62	57.00	58.23	58.23	1.02%	1,285,535
Dec 19, 2025	57.62	58.80	56.50	57.64	57.64	-0.52%	1,696,140
Dec 18, 2025	56.66	58.22	56.65	57.94	57.94	1.24%	1,812,936
Dec 17, 2025	55.00	57.64	54.95	57.23	57.23	3.25%	1,805,920
Dec 16, 2025	55.25	56.30	54.59	55.43	55.43	-0.31%	1,223,821
Dec 15, 2025	57.60	57.73	55.20	55.60	55.60	-4.65%	2,090,386
Dec 12, 2025	57.40	58.60	56.64	58.31	58.31	1.94%	2,255,477
Dec 11, 2025	58.12	59.12	57.04	57.20	57.20	-2.09%	2,922,896
Dec 10, 2025	56.10	58.42	55.57	58.42	58.42	4.79%	3,552,475
Dec 9, 2025	55.36	56.92	55.19	55.75	55.75	0.38%	1,833,490
Dec 8, 2025	55.18	57.69	55.18	55.54	55.54	0.84%	1,742,342
Dec 5, 2025	54.17	55.49	53.51	55.08	55.08	1.49%	1,420,232
Dec 4, 2025	54.39	54.95	54.02	54.27	54.27	-0.44%	810,519
Dec 3, 2025	54.83	55.23	54.27	54.51	54.51	-0.55%	907,885
Dec 2, 2025	56.00	56.00	54.66	54.81	54.81	-2.23%	1,329,083
Dec 1, 2025	56.21	56.39	55.42	56.06	56.06	-0.43%	1,238,300
Nov 28, 2025	55.90	56.33	55.22	56.30	56.30	0.75%	1,074,039
Nov 27, 2025	56.12	56.79	55.72	55.88	55.88	-0.59%	1,377,594
Nov 26, 2025	56.35	58.30	56.10	56.21	56.21	-0.95%	1,889,636
Nov 25, 2025	56.78	57.55	56.50	56.75	56.75	0.14%	1,389,150
Nov 24, 2025	56.66	56.98	55.55	56.67	56.67	0.73%	1,254,668
Nov 21, 2025	57.33	58.77	55.27	56.26	56.26	-3.70%	2,420,700
Nov 20, 2025	58.58	58.99	56.85	58.42	58.42	0.07%	2,481,615
Nov 19, 2025	60.15	60.15	58.18	58.38	58.38	-3.02%	2,940,268
Nov 18, 2025	60.58	62.19	60.00	60.20	60.20	-0.63%	2,722,972
Nov 17, 2025	61.00	61.18	60.08	60.58	60.58	-1.53%	1,920,200
Nov 14, 2025	61.64	63.47	61.21	61.52	61.52	-0.28%	2,978,838
Nov 13, 2025	61.76	61.94	60.71	61.69	61.69	0.16%	2,274,219
Nov 12, 2025	62.39	62.81	60.82	61.59	61.59	-1.44%	2,444,491