R&G PharmaStudies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	65.80	68.00	65.27	66.67	66.67	1.03%	2,088,895
Sep 22, 2026	64.68	67.98	64.42	65.99	65.99	1.17%	2,692,796
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%	3,305,478
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%	2,619,044
Sep 15, 2026	62.98	63.52	61.46	61.75	61.75	-2.46%	2,202,800
Sep 14, 2026	58.73	63.80	58.73	63.31	63.31	7.87%	4,130,038
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%	3,144,997
Sep 9, 2026	59.01	61.78	58.65	60.81	60.81	1.01%	4,553,129
Sep 8, 2026	56.11	60.54	54.83	60.20	60.20	7.54%	6,279,896
Sep 7, 2026	55.61	57.36	55.00	55.98	55.98	-0.34%	3,494,786
Sep 4, 2026	53.38	57.22	53.10	56.17	56.17	6.38%	6,125,164
Sep 3, 2026	52.12	53.26	51.71	52.80	52.80	1.34%	2,112,978
Sep 2, 2026	52.89	53.28	51.85	52.10	52.10	-1.23%	1,814,876
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%	3,121,669
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%	3,051,520
Aug 21, 2026	59.91	61.08	58.25	58.75	58.75	-3.94%	2,850,536
Aug 20, 2026	61.84	63.80	59.66	61.16	61.16	4.30%	4,168,547
Aug 19, 2026	63.69	64.00	58.11	58.64	58.64	-7.91%	3,332,487
Aug 18, 2026	63.75	64.50	61.79	63.68	63.68	-0.11%	2,877,713
Aug 17, 2026	62.10	64.09	60.43	63.75	63.75	2.21%	3,825,649
Aug 14, 2026	63.99	64.00	61.15	62.37	62.37	-1.89%	3,862,505
Aug 13, 2026	64.60	66.08	61.70	63.57	63.57	-0.61%	7,094,701
Aug 12, 2026	61.87	66.22	60.71	63.96	63.96	2.16%	6,210,432
Aug 11, 2026	57.40	69.00	57.40	62.61	62.61	7.95%	9,819,203
Aug 10, 2026	56.60	59.59	56.00	58.00	58.00	2.09%	5,627,534
Aug 7, 2026	50.17	57.10	50.01	56.81	56.81	12.50%	5,484,787
Aug 6, 2026	50.97	51.80	50.18	50.50	50.50	-1.56%	1,886,658
Aug 5, 2026	50.19	51.66	50.05	51.30	51.30	1.18%	2,613,000
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