R&G PharmaStudies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	50.70	51.33	49.92	50.13	50.13	-1.20%	1,352,688
May 29, 2026	50.99	52.88	50.01	50.74	50.74	0.08%	2,451,942
May 28, 2026	50.41	50.99	48.96	50.70	50.70	0.58%	1,436,900
May 27, 2026	49.59	51.04	48.52	50.41	50.41	1.22%	2,015,000
May 26, 2026	51.64	51.64	49.28	49.80	49.80	-3.58%	1,298,000
May 25, 2026	53.78	53.98	50.43	51.65	51.65	-3.10%	2,209,108
May 22, 2026	54.33	54.65	53.22	53.30	53.30	-1.97%	1,348,600
May 21, 2026	55.20	56.76	54.33	54.37	54.37	-3.55%	2,260,142
May 20, 2026	57.88	57.92	55.83	56.37	56.37	-1.97%	1,238,392
May 19, 2026	56.80	58.43	56.57	57.50	57.50	1.13%	1,088,564
May 18, 2026	57.50	57.72	56.30	56.86	56.86	-1.15%	995,510
May 15, 2026	58.60	59.30	57.03	57.52	57.52	-2.01%	1,589,100
May 14, 2026	60.02	60.48	58.23	58.70	58.70	-2.20%	1,110,340
May 13, 2026	60.89	60.98	59.35	60.02	60.02	-1.30%	1,478,313
May 12, 2026	62.00	62.20	60.35	60.81	60.81	-2.39%	1,283,945
May 11, 2026	61.03	62.59	60.20	62.30	62.30	1.86%	1,671,600
May 8, 2026	61.60	61.62	60.30	61.16	61.16	-1.00%	1,066,180
May 7, 2026	61.39	62.45	61.17	61.78	61.78	0.87%	1,087,100
May 6, 2026	63.81	64.05	60.93	61.25	61.25	-3.94%	2,200,131
Apr 30, 2026	63.01	64.60	62.02	63.76	63.76	0.46%	1,090,967
Apr 29, 2026	65.29	65.60	63.41	63.47	63.47	-3.58%	1,460,440
Apr 28, 2026	66.66	67.40	62.52	65.83	65.83	-3.15%	3,057,500
Apr 27, 2026	66.00	68.30	65.48	67.97	67.97	2.04%	1,115,900
Apr 24, 2026	66.53	67.78	65.13	66.61	66.61	-0.73%	1,283,800
Apr 23, 2026	68.72	69.36	66.25	67.10	67.10	-2.36%	1,614,200
Apr 22, 2026	67.35	68.78	67.06	68.72	68.72	1.61%	1,224,200
Apr 21, 2026	68.63	69.40	66.94	67.63	67.63	-1.44%	1,201,671
Apr 20, 2026	67.73	69.20	67.19	68.62	68.62	1.31%	1,471,484
Apr 17, 2026	69.26	69.69	67.20	67.73	67.73	-2.52%	1,535,700
Apr 16, 2026	68.64	70.07	67.77	69.48	69.48	0.32%	1,821,300
Apr 15, 2026	69.37	70.24	66.71	69.26	69.26	1.15%	2,593,900
Apr 14, 2026	67.00	68.47	66.19	68.47	68.47	3.38%	1,972,899
Apr 13, 2026	67.83	67.83	65.90	66.23	66.23	-2.36%	1,915,322
Apr 10, 2026	67.30	69.77	67.10	67.83	67.83	0.64%	2,121,180
Apr 9, 2026	67.11	69.10	66.92	67.40	67.40	-0.46%	1,883,645
Apr 8, 2026	66.80	68.28	65.69	67.71	67.71	2.75%	2,832,030
Apr 7, 2026	66.32	67.79	63.77	65.90	65.90	-	2,424,528
Apr 3, 2026	66.50	67.32	65.41	65.90	65.90	-5.14%	2,871,196
Apr 2, 2026	68.78	69.87	66.90	69.47	69.47	-3.02%	3,858,063
Apr 1, 2026	67.68	72.35	65.40	71.63	71.63	4.34%	5,817,229
Mar 31, 2026	63.84	73.08	63.84	68.65	68.65	7.86%	5,716,750
Mar 30, 2026	61.68	64.89	61.13	63.65	63.65	2.45%	2,794,100
Mar 27, 2026	59.26	62.78	58.98	62.13	62.13	3.41%	2,231,150
Mar 26, 2026	59.99	61.49	59.78	60.08	60.08	0.30%	1,794,897
Mar 25, 2026	56.96	61.33	56.96	59.90	59.90	5.12%	2,669,997
Mar 24, 2026	55.43	57.48	55.43	56.98	56.98	4.86%	2,126,800
Mar 23, 2026	56.34	56.95	54.00	54.34	54.34	-4.92%	1,733,500
Mar 20, 2026	58.07	59.12	57.03	57.15	57.15	-2.29%	1,493,496
Mar 19, 2026	60.18	60.88	58.00	58.49	58.49	-3.91%	1,781,985
Mar 18, 2026	61.36	61.69	59.92	60.87	60.87	-0.54%	1,658,550