R&G PharmaStudies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	48.80	51.74	48.58	49.92	49.92	1.77%	3,429,935
Jun 22, 2026	47.13	49.15	45.97	49.05	49.05	4.25%	2,815,953
Jun 18, 2026	46.44	48.08	45.95	47.05	47.05	0.41%	2,366,900
Jun 17, 2026	45.30	46.89	45.14	46.86	46.86	2.43%	1,803,822
Jun 16, 2026	47.18	47.25	45.10	45.75	45.75	-0.67%	1,591,183
Jun 15, 2026	46.03	46.33	45.30	46.06	46.06	0.24%	1,346,900
Jun 12, 2026	45.18	46.37	44.50	45.95	45.95	3.07%	1,299,900
Jun 11, 2026	44.50	45.08	43.80	44.58	44.58	-1.15%	782,600
Jun 10, 2026	45.08	46.55	44.46	45.10	45.10	-	1,191,700
Jun 9, 2026	45.00	45.55	44.00	45.10	45.10	1.35%	1,098,300
Jun 8, 2026	46.03	46.47	43.79	44.50	44.50	-4.28%	1,374,649
Jun 5, 2026	46.59	48.50	46.12	46.49	46.49	0.24%	1,431,500
Jun 4, 2026	46.98	47.11	46.09	46.38	46.38	-1.49%	1,269,420
Jun 3, 2026	48.91	48.97	46.50	47.08	47.08	-3.74%	2,223,310
Jun 2, 2026	50.20	50.20	48.55	48.91	48.91	-2.43%	1,398,813
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