R&G PharmaStudies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	57.99	60.49	57.10	58.71	58.71	1.57%	2,854,205
Nov 4, 2026	53.61	58.50	52.37	57.80	57.80	8.34%	3,486,340
Nov 3, 2026	56.51	56.51	52.72	53.35	53.35	-5.74%	2,569,416
Nov 2, 2026	55.00	57.60	53.84	56.60	56.60	2.20%	2,791,600
Oct 30, 2026	54.30	59.60	52.52	55.38	55.38	1.24%	3,473,400
Oct 29, 2026	56.65	56.90	54.55	54.70	54.70	-2.82%	2,114,592
Oct 28, 2026	52.00	58.88	52.00	56.29	56.29	8.56%	4,056,314
Oct 27, 2026	52.84	54.19	51.55	51.85	51.85	-1.93%	1,891,592
Oct 26, 2026	51.98	54.53	51.98	52.87	52.87	0.25%	1,850,171
Oct 23, 2026	51.00	52.95	48.71	52.74	52.74	2.15%	2,263,300
Oct 22, 2026	54.00	55.25	51.31	51.63	51.63	-4.58%	2,070,206
Oct 21, 2026	55.00	57.30	52.83	54.11	54.11	-1.17%	2,353,258
Oct 20, 2026	54.30	56.20	52.66	54.75	54.75	0.46%	2,509,537
Oct 19, 2026	54.60	55.68	51.28	54.50	54.50	-1.38%	2,185,953
Oct 16, 2026	57.59	60.60	54.03	55.26	55.26	-2.23%	2,695,617
Oct 15, 2026	58.40	59.56	56.18	56.52	56.52	-3.30%	1,840,214
Oct 14, 2026	61.13	61.98	58.30	58.45	58.45	-4.40%	2,193,213
Oct 13, 2026	62.84	63.33	59.60	61.14	61.14	-3.94%	1,735,781
Oct 12, 2026	62.55	66.10	60.14	63.65	63.65	2.53%	2,593,120
Oct 9, 2026	62.99	63.81	58.51	62.08	62.08	-2.24%	2,584,463
Oct 8, 2026	67.08	67.08	62.94	63.50	63.50	-4.75%	2,081,238
Sep 30, 2026	65.30	68.50	65.00	66.67	66.67	1.54%	2,500,140
Sep 29, 2026	64.98	69.17	64.65	65.66	65.66	-0.80%	2,158,434
Sep 28, 2026	65.00	67.20	64.31	66.19	66.19	2.96%	2,262,188
Sep 24, 2026	66.20	66.83	64.26	64.29	64.29	-3.57%	2,068,499
Sep 23, 2026	65.80	68.00	65.27	66.67	66.67	1.03%	2,088,395
Sep 22, 2026	64.68	67.98	64.42	65.99	65.99	1.17%	2,692,496
Sep 21, 2026	65.51	66.96	64.30	65.23	65.23	1.37%	3,431,719
Sep 18, 2026	62.38	66.97	62.36	64.35	64.35	2.83%	3,305,178
Sep 17, 2026	62.03	65.22	62.03	62.58	62.58	0.08%	2,970,010
Sep 16, 2026	61.52	63.24	61.07	62.53	62.53	1.26%	2,618,844
Sep 15, 2026	62.98	63.52	61.46	61.75	61.75	-2.46%	2,202,300
Sep 14, 2026	58.73	63.80	58.73	63.31	63.31	7.87%	4,128,938
Sep 11, 2026	60.25	60.25	57.57	58.69	58.69	-1.92%	2,080,211
Sep 10, 2026	60.32	60.78	57.29	59.84	59.84	-1.60%	3,144,597
Sep 9, 2026	59.01	61.78	58.65	60.81	60.81	1.01%	4,551,929
Sep 8, 2026	56.11	60.54	54.83	60.20	60.20	7.54%	6,276,496
Sep 7, 2026	55.61	57.36	55.00	55.98	55.98	-0.34%	3,491,286
Sep 4, 2026	53.38	57.22	53.10	56.17	56.17	6.38%	6,124,464
Sep 3, 2026	52.12	53.26	51.71	52.80	52.80	1.34%	2,112,778
Sep 2, 2026	52.89	53.28	51.85	52.10	52.10	-1.23%	1,814,576
Sep 1, 2026	53.36	53.93	52.56	52.75	52.75	-1.77%	2,024,370
Aug 31, 2026	51.09	54.87	50.37	53.70	53.70	3.05%	3,811,641
Aug 28, 2026	54.18	54.18	51.88	52.11	52.11	-4.00%	3,120,069
Aug 27, 2026	55.00	55.09	53.53	54.28	54.28	-1.56%	2,647,491
Aug 26, 2026	56.41	58.51	54.23	55.14	55.14	-2.92%	2,633,138
Aug 25, 2026	54.65	57.40	53.21	56.80	56.80	3.12%	3,122,691
Aug 24, 2026	59.07	59.22	54.54	55.08	55.08	-6.25%	3,051,020
Aug 21, 2026	59.91	61.08	58.25	58.75	58.75	-3.94%	2,850,336
Aug 20, 2026	61.84	63.80	59.66	61.16	61.16	4.30%	4,168,547