Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Q	RGEN	142.08	145.59	139.80	142.18	2.52	865,887	11,044	120.00	145.96
2026-02-05	Q	RGEN	145.62	147.1633	138.515	139.66	-6.45	773,058	13,821	131.98	160.19
2026-02-04	Q	RGEN	151.08	152.455	145.90	146.11	-4.12	827,353	15,011	144.68	314.16
2026-02-03	Q	RGEN	152.40	160.88	145.01	150.23	-0.89	1,062,801	15,225	144.63	160.96
2026-02-02	Q	RGEN	149.29	151.95	146.945	151.12	1.75	592,170	9,588	148.24	167.00
2026-01-30	Q	RGEN	156.32	157.44	148.84	149.37	-7.00	889,189	13,899	144.68	155.15
2026-01-29	Q	RGEN	158.95	158.95	152.45	156.37	-3.68	725,826	12,540	148.74	167.00
2026-01-28	Q	RGEN	161.36	162.975	157.77	160.05	-3.58	438,796	8,020	155.85	164.22
2026-01-27	Q	RGEN	162.26	164.94	160.2601	163.63	0.29	455,142	7,902	160.00	163.62
2026-01-26	Q	RGEN	163.41	166.78	161.755	163.34	1.01	496,795	9,222	159.96	168.55
2026-01-23	Q	RGEN	167.67	169.78	160.215	162.33	-5.60	674,061	8,973	160.00	162.33
2026-01-22	Q	RGEN	170.81	174.87	166.40	167.93	-2.04	547,613	9,184	163.18	172.76
2026-01-21	Q	RGEN	165.26	170.67	165.175	169.97	6.64	738,316	11,901	164.25	174.92
2026-01-20	Q	RGEN	159.54	165.60	157.29	163.33	1.31	476,844	9,686	158.01	169.31
2026-01-19	Q	RGEN	162.29	165.30	160.45	162.02	0.33	0	0	157.94	171.09
2026-01-16	Q	RGEN	162.29	165.30	160.45	162.02	0.33	625,002	10,904	157.94	171.09
2026-01-15	Q	RGEN	162.06	165.03	158.80	161.69	-0.34	747,784	12,097	157.94	169.61
2026-01-14	Q	RGEN	167.50	168.25	158.91	162.03	-5.28	877,944	13,454	157.00	188.00
2026-01-13	Q	RGEN	170.04	172.51	160.57	167.31	-1.09	999,717	14,555	163.50	193.38
2026-01-12	Q	RGEN	167.77	170.065	164.74	168.40	1.58	509,023	9,735	164.60	174.69
2026-01-09	Q	RGEN	167.49	169.56	164.285	166.82	0.40	396,126	9,075	162.67	170.75
2026-01-08	Q	RGEN	166.87	168.66	164.19	166.42	-2.63	664,012	9,225	162.00	173.49
2026-01-07	Q	RGEN	172.66	174.9999	167.86	169.05	-3.21	911,418	13,400	163.45	173.52
2026-01-06	Q	RGEN	169.44	175.77	169.355	172.26	2.82	696,826	10,092	170.00	174.17
2026-01-05	Q	RGEN	164.53	170.65	164.53	169.44	5.09	567,980	10,586	167.38	312.08
2026-01-02	Q	RGEN	163.53	167.505	162.2101	164.35	0.49	639,918	10,480	160.16	168.33
2026-01-01	Q	RGEN	166.41	167.09	163.47	163.86	-2.73	0	0	100.00	167.30
2025-12-31	Q	RGEN	166.41	167.09	163.47	163.86	-2.73	450,364	9,050	100.00	167.30
2025-12-30	Q	RGEN	164.93	167.09	162.02	166.59	0.86	319,440	7,012	164.16	169.09
2025-12-29	Q	RGEN	165.04	167.645	161.41	165.73	-0.48	367,083	7,231	148.15	313.38
2025-12-26	Q	RGEN	165.15	166.235	163.85	166.21	0.55	250,977	6,455	161.47	313.27
2025-12-25	Q	RGEN	166.67	166.67	164.50	165.66	-0.70	0	0	164.52	173.13
2025-12-24	Q	RGEN	166.67	166.67	164.50	165.66	-0.70	232,577	4,249	164.52	173.13
2025-12-23	Q	RGEN	164.00	166.97	162.53	166.36	0.78	558,313	10,242	163.56	169.29
2025-12-22	Q	RGEN	162.19	167.74	161.73	165.58	3.20	513,894	10,689	163.20	313.04
2025-12-19	Q	RGEN	158.32	162.9999	158.32	162.38	4.66	1,071,562	12,969	159.24	162.67
2025-12-18	Q	RGEN	160.13	162.285	156.72	157.72	0.80	748,695	10,642	157.49	312.02
2025-12-17	Q	RGEN	156.81	161.08	156.56	156.92	-1.17	571,250	10,733	157.38	160.87
2025-12-16	Q	RGEN	160.00	160.99	156.01	158.09	-2.49	671,006	11,505	157.87	160.72
2025-12-15	Q	RGEN	159.86	160.91	157.01	160.58	3.19	581,253	9,709	155.00	168.00
2025-12-12	Q	RGEN	161.26	162.0595	156.31	157.39	-4.27	660,600	9,443	153.25	161.87
2025-12-11	Q	RGEN	163.65	164.60	161.17	161.66	-2.14	569,167	9,803	157.00	165.16
2025-12-10	Q	RGEN	161.99	165.02	160.545	163.80	3.13	580,115	8,979	159.74	180.00
2025-12-09	Q	RGEN	160.55	164.15	160.50	160.67	-0.14	684,663	10,525	159.74	169.06
2025-12-08	Q	RGEN	163.68	164.54	160.11	160.81	-4.17	520,605	9,019	160.20	309.74
2025-12-05	Q	RGEN	166.21	167.20	163.87	164.98	-0.78	499,493	8,690	161.59	309.93
2025-12-04	Q	RGEN	165.51	167.67	161.6675	165.76	-0.76	599,190	9,355	159.74	166.76
2025-12-03	Q	RGEN	165.39	170.40	165.04	166.52	1.50	915,689	11,700	163.67	171.67
2025-12-02	Q	RGEN	166.11	168.275	163.23	165.02	-1.33	800,551	13,432	159.74	170.42
2025-12-01	Q	RGEN	168.57	171.01	165.84	166.35	-4.67	989,863	13,983	162.29	308.94
2025-11-28	Q	RGEN	174.01	174.01	168.70	171.02	-0.16	388,207	6,207	167.88	175.00
2025-11-27	Q	RGEN	171.82	172.61	168.79	171.18	-0.58	0	0	146.09	180.00
2025-11-26	Q	RGEN	171.82	172.61	168.79	171.18	-0.58	498,844	10,236	146.09	180.00
2025-11-25	Q	RGEN	167.17	173.645	167.105	171.76	4.50	888,807	13,800	165.00	307.89
2025-11-24	Q	RGEN	161.38	167.97	160.6501	167.26	4.75	946,824	14,009	160.02	175.91
2025-11-21	Q	RGEN	156.50	164.39	155.715	162.51	8.15	892,067	13,407	159.74	168.91
2025-11-20	Q	RGEN	156.76	159.78	153.5843	154.36	-0.72	654,008	10,532	152.96	164.00
2025-11-19	Q	RGEN	152.09	155.82	150.26	155.08	2.02	693,849	11,405	151.34	159.74
2025-11-18	Q	RGEN	147.74	153.73	146.555	153.06	4.06	523,855	9,565	122.55	308.22
2025-11-17	Q	RGEN	152.32	154.82	148.45	149.00	-3.37	718,543	11,489	149.10	155.60
2025-11-14	Q	RGEN	144.81	154.79	144.81	152.37	1.81	1,586,272	15,843	151.70	160.48
2025-11-13	Q	RGEN	155.19	157.90	150.47	150.56	-7.45	904,357	13,306	122.55	164.04
2025-11-12	Q	RGEN	152.62	158.74	152.62	158.01	4.57	1,386,663	17,061	150.89	160.00
2025-11-11	Q	RGEN	145.32	155.13	145.32	153.44	7.78	1,088,909	15,993	116.63	157.52
2025-11-10	Q	RGEN	144.40	151.10	144.40	145.66	2.84	896,201	12,435	139.00	307.70