Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Q	RGEN	169.82	173.48	165.91	167.86	-3.42	545,959	9,547	167.00	180.00
2024-04-23	Q	RGEN	166.49	174.30	165.435	171.28	13.80	928,604	12,935	159.68	284.95
2024-04-22	Q	RGEN	158.03	159.70	154.87	157.48	0.34	294,448	6,533	150.59	283.55
2024-04-19	Q	RGEN	157.63	159.41	156.33	157.14	0.08	386,770	8,035	132.30	174.70
2024-04-18	Q	RGEN	154.59	159.35	152.19	157.06	-3.92	759,238	10,358	150.00	160.00
2024-04-17	Q	RGEN	165.22	169.2089	160.16	160.98	-3.19	525,333	8,371	160.50	208.00
2024-04-16	Q	RGEN	165.96	166.21	160.91	164.17	-2.22	609,323	8,663	160.67	282.63
2024-04-15	Q	RGEN	174.33	174.73	165.89	166.38	-5.15	447,313	6,142	160.67	282.88
2024-04-12	Q	RGEN	174.01	174.615	169.74	171.53	-4.55	706,402	6,631	169.58	175.00
2024-04-11	Q	RGEN	175.35	176.875	174.92	176.08	0.08	339,191	5,965	173.80	190.00
2024-04-10	Q	RGEN	176.43	177.925	175.02	176.00	-5.92	424,293	8,150	175.00	181.00
2024-04-09	Q	RGEN	174.57	182.21	174.57	181.92	7.87	383,743	6,939	174.00	215.87
2024-04-08	Q	RGEN	173.51	175.83	172.9799	174.05	0.24	309,103	6,274	171.00	179.79
2024-04-05	Q	RGEN	173.27	178.18	173.135	173.81	0.87	590,003	8,643	140.21	190.00
2024-04-04	Q	RGEN	178.99	180.10	172.795	172.94	-4.38	429,752	6,808	171.00	288.52
2024-04-03	Q	RGEN	176.73	179.81	175.53	177.32	-0.60	338,995	6,874	160.00	177.30
2024-04-02	Q	RGEN	180.18	180.72	176.39	177.92	-5.03	564,412	8,524	174.36	179.00
2024-04-01	Q	RGEN	184.98	184.98	180.08	182.95	-0.97	452,342	7,588	179.29	184.00
2024-03-29	Q	RGEN	184.17	187.25	182.56	183.92	-0.83	0	0	183.00	184.84
2024-03-28	Q	RGEN	184.17	187.25	182.56	183.92	-0.83	337,956	7,547	183.00	184.84
2024-03-27	Q	RGEN	186.70	186.70	183.22	184.75	0.91	396,765	7,257	182.78	184.71
2024-03-26	Q	RGEN	185.14	186.81	183.37	183.84	-1.04	430,366	8,289	182.78	186.00
2024-03-25	Q	RGEN	197.51	198.00	184.315	184.88	-13.15	452,833	8,287	169.58	190.00
2024-03-22	Q	RGEN	199.95	200.03	196.86	198.03	-1.71	328,185	6,673	197.00	199.00
2024-03-21	Q	RGEN	196.58	200.23	196.58	199.74	3.02	380,784	5,854	198.00	201.00
2024-03-20	Q	RGEN	198.80	199.35	194.845	196.72	-1.97	400,510	7,171	194.00	196.00
2024-03-19	Q	RGEN	193.01	198.795	193.01	198.69	4.44	273,669	5,328	197.00	198.42
2024-03-18	Q	RGEN	191.94	194.50	190.70	194.25	4.32	301,281	5,610	101.00	195.00
2024-03-15	Q	RGEN	192.22	194.46	189.44	189.93	-3.65	601,781	6,046	180.00	194.00
2024-03-14	Q	RGEN	193.20	194.98	192.31	193.58	-0.81	403,775	7,011	190.00	195.00
2024-03-13	Q	RGEN	191.53	196.55	191.53	194.39	1.63	353,982	6,272	190.00	195.00
2024-03-12	Q	RGEN	193.12	194.225	190.54	192.76	-0.38	438,773	6,970	190.00	195.00
2024-03-11	Q	RGEN	194.72	196.30	193.11	193.14	-2.33	221,299	7,221	190.00	195.00
2024-03-08	Q	RGEN	199.20	203.13	194.62	195.47	-2.99	275,881	5,145	194.00	196.00
2024-03-07	Q	RGEN	196.30	199.80	196.01	198.46	3.33	282,393	5,755	195.00	215.87
2024-03-06	Q	RGEN	195.00	196.63	193.45	195.13	3.06	248,526	5,191	194.00	196.00
2024-03-05	Q	RGEN	193.81	195.375	190.00	192.07	-3.65	420,639	6,891	170.00	194.00
2024-03-04	Q	RGEN	196.45	199.00	194.76	195.72	0.20	363,771	6,670	195.00	200.00
2024-03-01	Q	RGEN	192.18	196.34	190.80	195.52	1.53	526,144	9,483	194.00	196.00
2024-02-29	Q	RGEN	197.08	198.585	193.68	193.99	-1.95	737,467	7,870	180.00	194.80
2024-02-28	Q	RGEN	191.89	196.11	191.06	195.94	3.23	387,095	7,268	195.00	200.00
2024-02-27	Q	RGEN	190.86	194.975	189.50	192.71	0.92	440,936	7,034	187.95	194.00
2024-02-26	Q	RGEN	194.68	195.99	191.46	191.79	-4.73	662,501	9,376	190.00	288.97
2024-02-23	Q	RGEN	195.41	199.305	194.86	196.52	3.12	435,064	7,681	190.00	196.00
2024-02-22	Q	RGEN	197.28	200.245	190.96	193.40	-0.70	835,873	10,791	190.00	195.00
2024-02-21	Q	RGEN	187.80	202.315	187.80	194.10	-5.63	1,263,229	12,839	184.00	288.20
2024-02-20	Q	RGEN	206.00	207.87	196.86	199.73	-8.69	1,190,252	16,818	198.00	201.50
2024-02-19	Q	RGEN	203.14	211.13	203.14	208.42	2.39	0	0	208.72	210.00
2024-02-16	Q	RGEN	203.14	211.13	203.14	208.42	2.39	578,111	10,107	208.72	210.00
2024-02-15	Q	RGEN	207.60	209.95	205.58	206.03	-0.01	532,656	9,546	157.82	207.00
2024-02-14	Q	RGEN	201.98	206.28	198.775	206.04	7.58	471,541	8,267	202.00	207.00
2024-02-13	Q	RGEN	198.07	202.285	195.70	198.46	-7.24	599,428	9,562	172.58	200.00
2024-02-12	Q	RGEN	205.24	207.155	203.86	205.70	0.70	499,305	7,746	202.00	206.00
2024-02-09	Q	RGEN	203.71	208.00	202.95	205.00	1.01	369,891	7,948	198.00	208.50
2024-02-08	Q	RGEN	202.18	208.16	200.3253	203.99	2.24	560,902	10,600	201.00	204.90
2024-02-07	Q	RGEN	201.33	203.945	199.49	201.75	1.23	509,641	7,456	201.00	205.00
2024-02-06	Q	RGEN	195.95	201.97	195.95	200.52	4.42	437,369	8,273	196.00	298.24
2024-02-05	Q	RGEN	193.49	197.31	192.69	196.10	-0.07	298,492	6,092	172.58	286.07
2024-02-02	Q	RGEN	190.45	196.54	187.63	196.17	3.46	386,105	6,918	193.00	196.09
2024-02-01	Q	RGEN	190.56	192.83	186.33	192.71	3.31	480,646	7,819	187.00	193.00
2024-01-31	Q	RGEN	192.05	194.84	188.00	189.40	-4.09	540,665	9,015	189.50	193.00
2024-01-30	Q	RGEN	191.71	197.05	191.7001	193.49	1.28	522,235	9,933	191.10	289.51
2024-01-29	Q	RGEN	192.51	192.62	185.65	192.21	-1.19	1,051,121	10,991	187.00	197.00
2024-01-26	Q	RGEN	194.00	204.00	193.24	193.40	7.89	1,864,546	18,381	130.00	205.00