R&G PharmaStudies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	66.21	68.50	65.00	66.19	66.19	-0.14%	2,008,341
Mar 5, 2026	66.90	67.27	65.75	66.28	66.28	0.74%	1,067,014
Mar 4, 2026	66.10	67.27	65.57	65.79	65.79	-2.20%	1,468,598
Mar 3, 2026	71.33	72.68	67.09	67.27	67.27	-5.69%	1,572,615
Mar 2, 2026	73.10	75.83	70.60	71.33	71.33	-3.35%	1,829,916
Feb 27, 2026	73.00	74.50	72.65	73.80	73.80	0.53%	988,300
Feb 26, 2026	73.63	74.57	72.28	73.41	73.41	-0.26%	1,007,708
Feb 25, 2026	73.80	73.80	72.14	73.60	73.60	0.27%	1,117,220
Feb 24, 2026	76.02	76.96	73.30	73.40	73.40	-3.01%	1,364,002
Feb 13, 2026	77.14	78.33	75.68	75.68	75.68	-3.06%	1,381,236
Feb 12, 2026	77.95	80.74	77.50	78.07	78.07	-0.36%	1,699,547
Feb 11, 2026	80.14	80.14	77.20	78.35	78.35	-2.65%	2,099,594
Feb 10, 2026	78.07	82.31	77.63	80.48	80.48	3.05%	2,530,967
Feb 9, 2026	79.60	80.50	77.46	78.10	78.10	-1.19%	2,592,861
Feb 6, 2026	76.80	80.50	75.00	79.04	79.04	2.92%	3,050,365
Feb 5, 2026	78.00	78.00	74.51	76.80	76.80	-2.17%	1,942,409
Feb 4, 2026	78.94	79.20	76.00	78.50	78.50	-0.61%	3,300,861
Feb 3, 2026	74.62	79.18	73.03	78.98	78.98	8.76%	4,322,827
Feb 2, 2026	74.50	76.43	72.60	72.62	72.62	-2.91%	2,795,032
Jan 30, 2026	71.63	78.25	71.63	74.80	74.80	4.43%	4,892,489
Jan 29, 2026	69.63	73.70	68.24	71.63	71.63	2.83%	3,932,659
Jan 28, 2026	70.00	72.77	69.53	69.66	69.66	-0.84%	2,399,517
Jan 27, 2026	70.92	71.40	68.62	70.25	70.25	-0.87%	2,135,900
Jan 26, 2026	73.60	74.20	70.51	70.87	70.87	-3.71%	2,998,730
Jan 23, 2026	70.40	74.56	70.13	73.60	73.60	5.13%	4,291,303
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