R&G PharmaStudies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	48.38	51.20	48.12	50.70	50.70	7.14%	4,128,799
Aug 3, 2026	47.19	48.30	46.85	47.32	47.32	0.25%	1,600,465
Jul 31, 2026	46.00	47.67	45.61	47.20	47.20	3.35%	1,991,224
Jul 30, 2026	47.89	48.39	45.50	45.67	45.67	-5.52%	2,647,534
Jul 29, 2026	47.88	49.35	47.55	48.34	48.34	1.19%	1,899,173
Jul 28, 2026	48.08	48.94	47.50	47.77	47.77	-2.15%	1,832,400
Jul 27, 2026	47.47	49.98	47.12	48.82	48.82	2.41%	2,486,038
Jul 24, 2026	50.12	50.48	47.65	47.67	47.67	-6.68%	3,082,904
Jul 23, 2026	50.80	51.80	49.50	51.08	51.08	0.85%	2,780,460
Jul 22, 2026	50.76	53.53	49.80	50.65	50.65	-2.20%	3,406,446
Jul 21, 2026	53.00	53.30	48.40	51.79	51.79	-3.75%	4,877,889
Jul 20, 2026	51.76	55.28	51.25	53.81	53.81	2.46%	3,698,237
Jul 17, 2026	58.26	59.00	51.61	52.52	52.52	-11.64%	5,428,370
Jul 16, 2026	55.95	61.60	55.58	59.44	59.44	1.97%	6,923,962
Jul 15, 2026	52.34	59.37	52.23	58.29	58.29	10.00%	7,683,597
Jul 14, 2026	50.63	53.11	49.52	52.99	52.99	3.62%	3,918,815
Jul 13, 2026	52.51	52.67	50.76	51.14	51.14	-2.48%	3,277,285
Jul 10, 2026	47.55	53.46	47.15	52.44	52.44	8.57%	5,629,300
Jul 9, 2026	46.86	49.75	46.58	48.30	48.30	1.47%	3,075,919
Jul 8, 2026	51.60	53.18	47.43	47.60	47.60	-8.43%	4,437,263
Jul 7, 2026	53.82	54.48	51.81	51.98	51.98	-4.69%	3,790,284
Jul 6, 2026	51.40	55.94	51.30	54.54	54.54	5.07%	5,863,613
Jul 3, 2026	51.70	52.88	50.41	51.91	51.91	0.86%	3,426,736
Jul 2, 2026	51.57	53.95	51.57	51.63	51.47	-2.88%	4,320,014
Jul 1, 2026	49.20	53.39	47.01	53.16	52.99	6.13%	6,098,717
Jun 30, 2026	51.35	51.94	49.65	50.09	49.93	-4.90%	3,939,764
Jun 29, 2026	49.20	53.50	47.79	52.67	52.51	5.47%	5,475,727
Jun 26, 2026	49.33	53.61	48.61	49.94	49.78	0.64%	4,015,304
Jun 25, 2026	51.19	51.70	48.03	49.62	49.47	-4.67%	4,131,408
Jun 24, 2026	50.02	52.53	49.93	52.05	51.89	4.27%	3,746,381
Jun 23, 2026	48.80	51.74	48.58	49.92	49.76	1.77%	3,429,935
Jun 22, 2026	47.13	49.15	45.97	49.05	48.90	4.25%	2,815,853
Jun 18, 2026	46.44	48.08	45.95	47.05	46.90	0.41%	2,366,900
Jun 17, 2026	45.30	46.89	45.14	46.86	46.71	2.43%	1,803,422
Jun 16, 2026	47.18	47.25	45.10	45.75	45.61	-0.67%	1,591,183
Jun 15, 2026	46.03	46.33	45.30	46.06	45.92	0.24%	1,346,900
Jun 12, 2026	45.18	46.37	44.50	45.95	45.81	3.07%	1,299,900
Jun 11, 2026	44.50	45.08	43.80	44.58	44.44	-1.15%	782,600
Jun 10, 2026	45.08	46.55	44.46	45.10	44.96	-	1,191,700
Jun 9, 2026	45.00	45.55	44.00	45.10	44.96	1.35%	1,098,300
Jun 8, 2026	46.03	46.47	43.79	44.50	44.36	-4.28%	1,374,649
Jun 5, 2026	46.59	48.50	46.12	46.49	46.35	0.24%	1,431,500
Jun 4, 2026	46.98	47.11	46.09	46.38	46.24	-1.49%	1,269,420
Jun 3, 2026	48.91	48.97	46.50	47.08	46.93	-3.74%	2,223,310
Jun 2, 2026	50.20	50.20	48.55	48.91	48.76	-2.43%	1,398,813
Jun 1, 2026	50.70	51.33	49.92	50.13	49.97	-1.20%	1,352,688
May 29, 2026	50.99	52.88	50.01	50.74	50.58	0.08%	2,451,942
May 28, 2026	50.41	50.99	48.96	50.70	50.54	0.58%	1,436,900
May 27, 2026	49.59	51.04	48.52	50.41	50.25	1.22%	2,015,000
May 26, 2026	51.64	51.64	49.28	49.80	49.65	-3.58%	1,298,000