R&G PharmaStudies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	53.78	53.98	50.43	51.65	51.49	-3.10%	2,209,108
May 22, 2026	54.33	54.65	53.22	53.30	53.13	-1.97%	1,348,600
May 21, 2026	55.20	56.76	54.33	54.37	54.20	-3.55%	2,260,142
May 20, 2026	57.88	57.92	55.83	56.37	56.19	-1.97%	1,238,392
May 19, 2026	56.80	58.43	56.57	57.50	57.32	1.13%	1,088,564
May 18, 2026	57.50	57.72	56.30	56.86	56.68	-1.15%	995,510
May 15, 2026	58.60	59.30	57.03	57.52	57.34	-2.01%	1,589,100
May 14, 2026	60.02	60.48	58.23	58.70	58.52	-2.20%	1,110,340
May 13, 2026	60.89	60.98	59.35	60.02	59.83	-1.30%	1,478,313
May 12, 2026	62.00	62.20	60.35	60.81	60.62	-2.39%	1,283,945
May 11, 2026	61.03	62.59	60.20	62.30	62.11	1.86%	1,671,600
May 8, 2026	61.60	61.62	60.30	61.16	60.97	-1.00%	1,066,180
May 7, 2026	61.39	62.45	61.17	61.78	61.59	0.87%	1,087,100
May 6, 2026	63.81	64.05	60.93	61.25	61.06	-3.94%	2,200,131
Apr 30, 2026	63.01	64.60	62.02	63.76	63.56	0.46%	1,090,967