RGEN Historical Prices

Summary

Key Stock Metrics

102.97

(April 7, 2025)

52-Week Low

175.77

(January 6, 2026)

52-Week High

175.77

(January 6, 2026)

All-Time High

142.18

(February 6, 2026)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2015-06-01 12.80 12.80 12.80 12.80 200
2015-06-04 16.38 19.66 16.38 19.66 320
2015-06-05 199999.99 30.72 19.35 24.75 2037
2015-06-08 30.00 38.25 25.25 28.20 7133
2015-06-09 27.99 27.99 18.85 22.90 10136
2015-06-10 22.90 24.90 19.97 20.46 3015
2015-06-11 20.51 20.50 19.05 19.85 1407
2015-06-12 19.35 21.90 13.75 15.19 20192
2015-06-15 14.54 14.59 9.81 11.00 36855
2015-06-16 11.42 11.50 7.25 9.11 65978
2015-06-17 8.81 9.25 5.45 5.75 116973
2015-06-18 5.95 7.42 5.60 7.24 132631
2015-06-19 7.37 7.65 5.61 6.62 51100
2015-06-22 6.61 6.75 6.03 6.10 17696
2015-06-23 6.99 6.99 6.10 6.10 6206
2015-06-24 6.16 6.39 5.70 5.85 15831
2015-06-25 5.70 5.95 5.55 5.55 6193
2015-06-26 5.50 5.74 5.21 5.50 11250
2015-06-29 5.25 5.30 4.56 4.85 14505
2015-06-30 5.32 5.97 4.69 4.85 34296
2015-07-01 5.00 5.00 3.31 3.53 101671
2015-07-02 3.68 3.99 3.40 3.80 24162
2015-07-06 3.70 3.70 3.35 3.54 34496
2015-07-07 3.40 3.55 3.05 3.41 13597
2015-07-08 3.24 3.50 3.06 3.30 10772
2015-07-09 3.32 3.82 3.32 3.49 26065
2015-07-10 3.40 3.75 3.38 3.51 18520
2015-07-13 3.47 3.65 3.41 3.59 12835
2015-07-14 3.60 3.60 3.45 3.50 18309
2015-07-15 3.37 3.53 3.37 3.52 11242
2015-07-16 3.60 3.70 3.30 3.45 8592
2015-07-17 3.33 3.46 3.27 3.40 2453
2015-07-20 3.60 3.60 3.05 3.15 4350
2015-07-21 3.20 3.69 2.88 3.28 83734
2015-07-22 3.44 3.44 3.31 3.39 6353
2015-07-23 3.26 3.40 3.26 3.33 10275
2015-07-24 3.25 3.34 3.10 3.23 4800
2015-07-27 3.40 3.60 3.08 3.32 19574
2015-07-28 3.21 3.21 3.08 3.08 1772
2015-07-29 3.10 3.20 3.09 3.20 530
2015-07-31 3.08 3.23 3.08 3.20 2397
2015-08-03 3.10 3.10 2.58 2.75 9948
2015-08-04 2.70 2.88 2.50 2.58 21174
2015-08-05 2.84 2.84 2.60 2.60 300
2015-08-06 2.84 2.84 1.90 1.99 13443
2015-08-07 1.90 2.00 1.63 1.95 4790
2015-08-10 1.88 2.16 1.88 2.12 1952
2015-08-11 1.98 2.14 1.95 2.10 2580
2015-08-12 1.90 2.19 1.90 2.19 4525
2015-08-13 2.21 2.36 2.21 2.30 10901
2015-08-14 2.27 2.27 2.25 2.27 1400
2015-08-17 2.43 2.50 2.39 2.39 1723
2015-08-18 2.35 2.69 2.35 2.69 4495
2015-08-19 2.45 2.79 2.45 2.79 300
2015-08-20 2.71 2.82 2.70 2.82 9471
2015-08-21 2.65 2.67 2.42 2.60 2416
2015-08-24 2.28 2.60 2.28 2.60 1825
2015-08-25 2.39 2.59 2.37 2.58 1965
2015-08-26 2.65 2.70 2.45 2.70 2144
2015-08-27 2.30 2.80 2.30 2.60 5276
2015-08-28 2.47 2.65 2.45 2.52 5934
2015-08-31 2.48 2.48 2.28 2.40 1700
2015-09-01 2.22 2.22 2.22 2.22 100
2015-09-02 2.25 2.25 2.24 2.24 220
2015-09-03 2.12 2.12 2.12 2.12 2090
2015-09-04 2.05 2.13 2.05 2.13 530
2015-09-08 2.20 2.40 2.20 2.38 7890
2015-09-09 2.50 2.50 2.42 2.42 200
2015-09-11 2.21 2.21 2.20 2.20 1300
2015-09-14 2.14 2.17 2.05 2.05 4032
2015-09-15 2.00 2.00 1.98 1.98 1243
2015-09-16 1.99 2.30 1.99 2.13 8323
2015-09-17 2.01 2.18 2.01 2.15 2112
2015-09-18 2.16 2.16 2.15 2.15 443
2015-09-23 2.00 2.39 2.00 2.39 300
2015-09-24 2.10 2.17 2.10 2.17 1190
2015-09-25 2.31 2.31 2.01 2.01 915
2015-09-28 2.10 2.11 2.02 2.11 1579
2015-09-30 2.40 2.40 2.37 2.37 773
2015-10-01 2.35 2.35 2.22 2.23 391
2015-10-02 2.17 2.28 2.17 2.28 430
2015-10-05 2.17 2.17 2.17 2.17 123
2015-10-06 2.17 2.38 2.17 2.38 2899
2015-10-07 2.46 2.46 2.46 2.46 257
2015-10-09 2.54 2.54 2.38 2.48 640
2015-10-13 2.32 2.32 2.22 2.32 1733
2015-10-14 2.48 2.60 2.47 2.60 2200
2015-10-15 2.54 2.65 2.54 2.65 2230
2015-10-16 2.68 2.68 2.68 2.68 300
2015-10-23 2.70 2.70 2.40 2.68 325
2015-10-26 2.54 2.65 2.54 2.63 2505
2015-10-27 2.63 2.65 2.63 2.65 1200
2015-10-28 2.63 2.63 2.63 2.63 298
2015-10-29 2.63 2.63 2.63 2.63 102
2015-10-30 2.80 2.80 2.54 2.54 1500
2015-11-02 2.51 2.55 2.50 2.55 958
2015-11-04 2.41 2.43 2.39 2.39 1900
2015-11-05 2.35 2.37 2.35 2.35 800
2015-11-11 2.41 2.42 2.32 2.32 2300
2015-11-12 2.21 2.21 2.08 2.15 3251
2015-11-13 2.30 2.30 1.72 1.74 14890
2015-11-16 1.70 1.70 1.68 1.70 2700
2015-11-17 1.70 1.70 1.68 1.68 600
2015-11-18 1.60 1.70 1.39 1.70 6528
2015-11-19 1.60 1.63 1.60 1.62 1500
2015-11-20 1.68 1.68 1.68 1.68 100
2015-11-23 1.65 1.65 1.65 1.65 159
2015-11-24 1.51 1.60 1.51 1.60 1200
2015-11-25 2.00 2.00 1.65 1.66 4400
2015-12-01 1.75 2.23 1.74 2.23 25341
2015-12-02 2.33 2.35 2.15 2.15 14886
2015-12-03 2.24 2.32 2.24 2.32 320
2015-12-04 2.01 2.20 2.01 2.20 1120
2015-12-10 2.10 2.19 2.10 2.19 3805
2015-12-11 2.02 2.04 2.02 2.04 470
2015-12-14 2.00 2.15 1.95 2.15 3200
2015-12-15 2.00 2.17 2.00 2.17 2100
2015-12-16 2.17 2.17 2.17 2.17 0
2015-12-17 1.97 1.97 1.85 1.92 5937
2015-12-18 2.00 2.00 1.85 1.89 1495
2015-12-21 1.66 1.75 1.64 1.75 5005
2015-12-22 1.78 1.78 1.17 1.61 15296
2015-12-23 1.50 1.55 1.50 1.50 9602
2015-12-24 1.08 1.47 1.08 1.45 2856
2015-12-28 1.54 1.54 1.25 1.32 2925
2015-12-29 1.66 1.72 1.50 1.60 10229
2015-12-30 1.68 1.70 1.40 1.53 4210
2015-12-31 1.48 1.48 1.40 1.47 1944
2016-01-04 1.47 1.47 1.47 1.47 0
2016-01-05 1.47 1.47 1.47 1.47 0
2016-01-06 1.47 1.47 1.47 1.47 0
2016-01-07 1.45 1.45 1.45 1.45 300
2016-01-08 1.35 1.35 1.26 1.30 7665
2016-01-11 1.27 1.27 1.10 1.10 15859
2016-01-12 1.11 1.11 1.10 1.10 2500
2016-01-13 1.27 1.34 1.27 1.34 580
2016-01-14 1.34 1.35 1.15 1.23 1601
2016-01-15 1.35 1.35 1.02 1.07 4380
2016-01-19 1.02 1.09 1.02 1.07 5605
2016-01-20 1.02 1.09 0.97 1.09 4305
2016-01-21 0.97 1.03 0.70 1.03 5805
2016-01-22 1.01 1.01 0.81 0.94 3410
2016-01-25 0.80 0.90 0.80 0.90 250
2016-01-26 0.89 1.05 0.80 1.05 15399
2016-01-27 0.98 1.18 0.90 1.15 5242
2016-01-28 1.20 1.20 1.15 1.15 3210
2016-01-29 1.13 1.13 1.13 1.13 148
2016-02-01 1.05 1.05 0.99 1.00 12715
2016-02-02 1.05 1.05 0.96 1.00 6970
2016-02-03 1.00 1.00 0.90 1.00 6308
2016-02-04 1.10 1.10 1.10 1.10 205
2016-02-05 1.10 1.10 0.98 1.10 2295
2016-02-08 1.10 1.10 1.10 1.10 0
2016-02-09 1.21 1.21 1.21 1.21 100
2016-02-10 1.01 1.02 0.99 0.99 1102
2016-02-11 0.99 0.99 0.99 0.99 0
2016-02-12 0.99 0.99 0.99 0.99 0
2016-02-16 0.95 0.95 0.95 0.95 101
2016-02-17 0.95 0.95 0.95 0.95 0
2016-02-18 0.95 0.95 0.95 0.95 0
2016-02-19 1.14 1.14 1.14 1.14 100
2016-02-22 1.08 1.08 0.91 0.95 7680
2016-02-23 0.88 0.88 0.88 0.88 960
2016-02-24 0.80 0.81 0.70 0.70 13620
2016-02-25 0.76 1.00 0.75 1.00 799
2016-02-26 1.09 1.19 1.00 1.06 19088
2016-02-29 0.90 0.90 0.90 0.90 5377
2016-03-01 0.88 0.88 0.75 0.75 5690
2016-03-02 1.01 1.01 0.98 0.90 900
2016-03-03 0.90 0.90 0.90 0.90 0
2016-03-04 0.90 0.90 0.90 0.90 0
2016-03-07 0.81 0.95 0.79 0.94 6225
2016-03-08 0.97 0.97 0.78 0.78 1031
2016-03-09 0.78 0.78 0.78 0.78 0
2016-03-10 0.78 0.78 0.78 0.78 0
2016-03-11 0.78 0.78 0.78 0.81 100
2016-03-14 0.81 0.81 0.81 0.81 40
2016-03-15 0.81 0.81 0.81 0.86 2100
2016-03-21 0.88 1.00 0.88 0.91 4900
2016-03-22 0.95 0.95 0.91 0.91 1159
2016-03-23 0.91 0.91 0.91 0.91 0
2016-03-24 0.91 0.91 0.91 0.81 100
2016-03-29 0.76 0.76 0.76 0.76 5000
2016-03-30 0.76 0.76 0.76 0.76 11400
2016-03-31 0.77 0.81 0.77 0.81 4670
2016-04-01 0.81 0.81 0.81 0.81 1600
2016-04-04 0.76 0.76 0.76 0.76 3025
2016-04-05 0.76 0.76 0.76 0.76 0
2016-04-06 0.76 0.76 0.76 0.76 0
2016-04-07 0.80 0.80 0.76 0.80 3400
2016-04-08 0.85 0.85 0.85 0.85 500
2016-04-11 0.85 0.85 0.85 0.85 0
2016-04-12 0.85 0.85 0.85 0.85 0
2016-04-13 0.85 0.85 0.85 0.85 0
2016-04-14 0.71 0.71 0.71 0.71 400
2016-04-15 0.80 0.81 0.76 0.76 1000
2016-04-18 0.82 0.82 0.80 0.82 700
2016-04-19 0.82 0.82 0.82 0.82 0
2016-04-20 0.82 0.82 0.82 0.82 0
2016-04-21 0.82 0.84 0.80 0.80 17394
2016-04-22 0.80 0.80 0.80 0.80 0
2016-04-25 0.80 0.80 0.80 0.80 0
2016-04-26 0.80 0.80 0.80 0.80 0
2016-04-27 0.80 0.80 0.80 0.80 1000
2016-04-28 0.82 1.10 0.70 0.91 6269
2016-04-29 0.91 0.91 0.91 0.91 520
2016-05-02 0.91 0.91 0.91 0.91 2262
2016-05-03 0.91 0.91 0.91 0.91 0
2016-05-04 0.91 0.91 0.91 0.91 0
2016-05-05 0.91 0.91 0.91 0.91 0
2016-05-06 1.04 1.04 0.90 0.90 406
2016-05-09 0.90 0.90 0.90 0.90 350
2016-05-10 0.90 0.90 0.90 0.90 0
2016-05-11 0.89 0.89 0.89 0.89 2177
2016-05-12 0.89 0.89 0.89 0.89 0
2016-05-13 0.89 0.89 0.89 0.89 0
2016-05-16 0.89 0.89 0.89 0.89 31
2016-05-17 0.79 0.79 0.79 0.79 100
2016-05-18 0.74 0.74 0.71 0.71 1155
2016-05-19 0.71 0.71 0.71 0.71 2222
2016-05-20 0.73 0.73 0.73 0.73 500
2016-05-23 0.84 0.84 0.84 0.84 135
2016-05-24 0.84 0.84 0.84 0.84 0
2016-05-25 0.84 0.84 0.84 0.84 0
2016-05-26 0.73 0.73 0.73 0.73 8000
2016-05-27 0.73 0.73 0.51 0.52 20869
2016-05-31 0.52 0.52 0.52 0.52 0
2016-06-01 0.52 0.52 0.52 0.52 0
2016-06-02 0.52 0.52 0.52 0.52 0
2016-06-03 0.52 0.52 0.52 0.52 0
2016-06-06 0.49 0.49 0.49 0.49 3888
2016-06-07 0.58 0.58 0.58 0.58 1019
2016-06-08 0.59 0.69 0.59 0.63 18893
2016-06-09 0.63 0.63 0.63 0.63 0
2016-06-10 0.63 0.63 0.63 0.63 0
2016-06-13 0.52 0.60 0.43 0.59 11800
2016-06-14 0.58 0.58 0.58 0.58 2078
2016-06-15 0.46 0.57 0.46 0.56 5661
2016-06-16 0.55 0.60 0.53 0.53 3710
2016-06-17 0.49 0.49 0.49 0.49 962
2016-06-20 0.49 0.49 0.49 0.49 0
2016-06-21 0.67 2.60 0.61 1.34 3520907
2016-06-22 1.56 1.73 1.29 1.53 996400
2016-06-23 1.53 1.53 1.35 1.46 167035
2016-06-24 1.36 1.48 1.22 1.42 116912
2016-06-27 1.35 1.40 1.25 1.27 88042
2016-06-28 1.48 1.48 1.09 1.33 95789
2016-06-29 1.47 1.47 1.02 1.33 40472
2016-06-30 1.10 1.30 1.10 1.25 32683
2016-07-01 1.20 1.29 1.03 1.15 30806
2016-07-05 1.03 1.23 1.00 1.16 52175
2016-07-06 1.15 1.15 0.98 1.10 16884
2016-07-07 1.02 1.35 1.00 1.07 143413
2016-07-08 1.13 1.15 0.98 1.01 102949
2016-07-11 1.03 1.07 0.90 0.90 8655
2016-07-12 1.00 1.07 0.91 0.91 41308
2016-07-13 0.93 0.98 0.86 0.89 40499
2016-07-14 0.82 0.87 0.65 0.82 103399
2016-07-15 0.80 0.90 0.72 0.74 118665
2016-07-18 0.85 1.16 0.75 1.00 1139278
2016-07-19 0.82 0.99 0.78 0.92 120962
2016-07-20 0.92 0.92 0.82 0.88 18349
2016-07-21 0.99 0.99 0.85 0.89 14411
2016-07-22 0.95 1.10 0.91 1.02 93345
2016-07-25 1.00 1.05 0.97 1.00 42220
2016-07-26 1.00 1.07 0.84 1.05 151828
2016-07-27 1.07 1.07 1.00 1.06 15902
2016-07-28 1.03 3.14 1.00 2.41 7796736
2016-07-29 2.35 2.35 1.65 1.83 953887
2016-08-01 1.71 2.46 1.70 1.95 1415733
2016-08-02 2.09 2.10 1.72 1.74 279907
2016-08-03 1.74 1.85 1.56 1.69 383654
2016-08-04 1.50 1.82 1.50 1.72 213417
2016-08-05 1.68 2.03 1.65 1.72 351148
2016-08-08 1.65 1.79 1.65 1.79 80570
2016-08-09 1.76 2.17 1.76 1.77 661777
2016-08-10 1.86 1.86 1.65 1.68 63474
2016-08-11 1.65 1.74 1.55 1.60 69585
2016-08-12 1.67 2.13 1.67 1.87 880742
2016-08-15 1.78 1.93 1.70 1.75 129113
2016-08-16 1.73 1.98 1.67 1.67 124485
2016-08-17 1.72 2.02 1.54 1.71 151874
2016-08-18 1.70 1.73 1.62 1.70 40197
2016-08-19 1.62 1.70 1.56 1.67 18878
2016-08-22 1.73 1.79 1.60 1.67 31930
2016-08-23 1.61 1.70 1.58 1.58 44591
2016-08-24 1.67 1.70 1.54 1.56 29712
2016-08-25 1.61 1.61 1.41 1.43 55001
2016-08-26 1.58 1.58 1.41 1.50 13800
2016-08-29 1.55 1.56 1.44 1.45 19831
2016-08-30 1.46 1.48 1.43 1.46 11736
2016-08-31 1.47 1.65 1.41 1.60 86248
2016-09-01 1.62 2.13 1.55 1.60 917656
2016-09-02 1.59 1.69 1.52 1.56 84577
2016-09-06 1.76 1.76 1.55 1.66 35683
2016-09-07 1.72 1.72 1.55 1.64 24903
2016-09-08 1.58 1.69 1.55 1.60 11640
2016-09-09 1.65 1.70 1.56 1.69 103315
2016-09-12 1.65 1.78 1.58 1.71 59344
2016-09-13 1.67 1.70 1.64 1.69 26938
2016-09-14 1.68 1.75 1.66 1.74 45497
2016-09-15 2.02 2.10 1.65 1.72 669248
2016-09-16 1.85 1.85 1.66 1.67 22279
2016-09-19 1.66 1.68 1.64 1.65 10325
2016-09-20 1.65 1.68 1.57 1.61 20175
2016-09-21 1.61 1.65 1.48 1.65 143652
2016-09-22 1.62 1.75 1.60 1.75 47282
2016-09-23 1.65 1.69 1.57 1.67 36589
2016-09-26 1.66 1.71 1.65 1.68 13652
2016-09-27 1.68 1.71 1.60 1.71 36854
2016-09-28 1.66 1.71 1.60 1.62 159759
2016-09-29 1.62 1.62 1.57 1.60 7010
2016-09-30 1.57 1.60 1.55 1.56 24040
2016-10-03 1.55 1.55 1.50 1.50 6504
2016-10-04 1.52 1.61 1.52 1.55 25475
2016-10-05 1.55 1.65 1.51 1.54 47355
2016-10-06 1.60 1.60 1.36 1.54 180943
2016-10-07 1.52 1.58 1.40 1.48 247127
2016-10-10 1.52 1.60 1.44 1.49 63591
2016-10-11 1.45 1.59 1.40 1.40 85395
2016-10-12 1.46 1.57 1.45 1.47 96307
2016-10-13 1.44 1.44 1.37 1.40 52398
2016-10-14 1.52 1.52 1.40 1.40 4330
2016-10-17 1.38 1.42 1.22 1.37 46479
2016-10-18 1.32 1.43 1.14 1.17 133174
2016-10-19 1.15 1.34 1.11 1.34 143152
2016-10-20 1.35 1.35 1.15 1.17 117660
2016-10-21 1.23 1.23 1.16 1.18 9597
2016-10-24 1.25 1.27 1.11 1.27 91830
2016-10-25 1.27 1.27 1.22 1.24 21776
2016-10-26 1.41 1.43 1.18 1.29 52333
2016-10-27 1.28 1.43 1.20 1.20 83174
2016-10-28 1.29 1.30 0.94 1.15 229675
2016-10-31 1.13 1.27 1.02 1.15 106544
2016-11-01 1.21 1.31 1.18 1.29 126342
2016-11-02 1.21 1.37 1.21 1.36 25945
2016-11-03 1.35 1.38 1.15 1.29 314144
2016-11-04 1.27 1.31 1.18 1.31 29397
2016-11-07 1.20 1.30 1.15 1.25 236214
2016-11-08 1.20 1.29 1.15 1.20 245611
2016-11-09 1.18 1.29 1.16 1.21 145937
2016-11-10 1.16 1.26 1.10 1.12 102859
2016-11-11 1.10 1.24 1.06 1.06 136733
2016-11-14 1.12 1.16 1.04 1.08 88268
2016-11-15 1.05 1.20 1.05 1.16 264609
2016-11-16 1.26 1.26 0.97 1.04 248556
2016-11-17 1.10 1.24 1.05 1.06 246017
2016-11-18 1.16 1.16 1.05 1.06 30401
2016-11-21 1.03 1.12 1.01 1.03 21905
2016-11-22 1.08 1.12 1.02 1.02 17817
2016-11-23 1.07 1.07 0.95 0.98 46338
2016-11-25 0.94 1.22 0.94 1.07 95137
2016-11-28 1.20 1.20 0.91 0.98 116864
2016-11-29 0.97 1.02 0.97 1.02 14547
2016-11-30 1.04 1.04 0.95 0.96 16962
2016-12-01 0.95 1.02 0.95 0.96 17646
2016-12-02 1.04 1.04 0.94 0.95 6524
2016-12-05 0.95 0.98 0.92 0.93 59539
2016-12-06 0.90 0.92 0.86 0.89 86566
2016-12-07 0.85 0.87 0.66 0.75 88853
2016-12-08 0.80 0.80 0.72 0.72 10943
2016-12-09 0.76 1.02 0.74 1.01 167925
2016-12-12 1.05 1.21 1.02 1.18 322506
2016-12-13 1.20 1.20 0.93 1.07 240226
2016-12-14 1.05 1.05 0.79 0.87 97799
2016-12-15 0.85 0.93 0.85 0.90 15760
2016-12-16 0.91 0.94 0.77 0.88 65368
2016-12-19 0.83 0.99 0.76 0.83 65048
2016-12-20 0.79 0.93 0.79 0.89 29965
2016-12-21 0.94 0.94 0.80 0.91 31774
2016-12-22 0.93 0.93 0.79 0.86 141393
2016-12-23 0.89 0.89 0.78 0.80 16234
2016-12-27 0.75 0.82 0.74 0.82 41448
2016-12-28 0.83 0.83 0.75 0.81 26571
2016-12-29 0.75 0.78 0.72 0.74 15836
2016-12-30 0.78 0.81 0.68 0.73 44589
2017-01-03 0.89 1.00 0.73 0.76 252678
2017-01-04 0.80 0.80 0.75 0.80 43996
2017-01-05 0.80 0.84 0.78 0.79 36425
2017-01-06 0.84 0.84 0.78 0.78 7087
2017-01-09 0.78 0.79 0.78 0.78 8912
2017-01-10 0.78 0.89 0.78 0.79 21872
2017-01-11 0.83 0.91 0.79 0.81 102893
2017-01-12 0.95 0.95 0.70 0.74 222631
2017-01-13 0.76 0.86 0.76 0.83 100184
2017-01-17 0.83 0.94 0.79 0.79 119185
2017-01-18 0.79 0.99 0.73 0.86 476796
2017-01-19 0.97 2.28 0.97 1.70 19832131
2017-01-20 1.58 1.64 1.37 1.54 1861338
2017-01-23 1.55 1.74 1.45 1.65 2924795
2017-01-24 1.62 1.64 1.47 1.53 631244
2017-01-25 1.54 1.63 1.42 1.62 926942
2017-01-26 1.68 1.84 1.52 1.74 2831894
2017-01-27 1.72 1.88 1.62 1.64 948172
2017-01-30 1.63 1.69 1.45 1.55 323960
2017-01-31 1.54 1.66 1.41 1.44 745948
2017-02-01 1.43 1.46 1.32 1.32 322105
2017-02-02 1.30 1.37 1.22 1.27 253347
2017-02-03 1.24 1.44 1.22 1.29 409945
2017-02-06 1.29 1.36 1.26 1.29 188886
2017-02-07 1.28 1.42 1.22 1.27 234361
2017-02-08 1.30 1.40 1.24 1.27 161484
2017-02-09 1.25 1.28 1.14 1.24 128063
2017-02-10 1.23 1.29 1.17 1.17 127418
2017-02-13 1.20 1.33 1.16 1.26 348055
2017-02-14 1.27 1.59 1.27 1.52 2350833
2017-02-15 1.42 1.56 1.35 1.35 579925
2017-02-16 1.35 1.43 1.34 1.38 143944
2017-02-17 1.41 1.41 1.33 1.35 174125
2017-02-21 1.36 1.40 1.25 1.38 191823
2017-02-22 1.39 1.50 1.27 1.47 471838
2017-02-23 1.47 1.53 1.36 1.46 510255
2017-02-24 1.49 1.49 1.41 1.42 161139
2017-02-27 1.43 1.45 1.35 1.45 183710
2017-02-28 1.45 1.45 1.33 1.34 255784
2017-03-01 1.34 1.43 1.34 1.37 168122
2017-03-02 1.40 1.53 1.35 1.40 684670
2017-03-03 1.41 1.48 1.38 1.43 197796
2017-03-06 1.44 1.47 1.38 1.41 78547
2017-03-07 1.42 1.46 1.40 1.40 63244
2017-03-08 1.36 1.45 1.35 1.41 143909
2017-03-09 1.41 1.44 1.37 1.39 162715
2017-03-10 1.39 1.40 1.36 1.38 33709
2017-03-13 1.38 1.44 1.31 1.41 115065
2017-03-14 1.41 1.43 1.38 1.39 48013
2017-03-15 1.34 1.58 1.34 1.51 667175
2017-03-16 1.53 1.66 1.40 1.40 592037
2017-03-17 1.42 1.64 1.41 1.58 1191145
2017-03-20 1.57 1.72 1.54 1.61 603396
2017-03-21 1.59 1.61 1.52 1.57 219327
2017-03-22 1.59 1.59 1.46 1.55 171101
2017-03-23 1.60 1.61 1.53 1.55 32720
2017-03-24 1.52 1.55 1.48 1.50 95162
2017-03-27 1.50 1.74 1.50 1.68 877023
2017-03-28 1.69 1.70 1.61 1.68 262728
2017-03-29 1.67 1.68 1.60 1.65 145693
2017-03-30 1.65 1.65 1.57 1.57 83208
2017-03-31 1.56 1.68 1.51 1.60 218533
2017-04-03 1.59 1.59 1.54 1.54 11933
2017-04-04 1.58 1.64 1.47 1.61 217927
2017-04-05 1.62 1.68 1.58 1.58 73347
2017-04-06 1.58 1.68 1.51 1.55 93765
2017-04-07 1.55 1.94 1.54 1.76 1489028
2017-04-10 1.85 1.86 1.68 1.73 247334
2017-04-11 1.75 1.79 1.68 1.78 171053
2017-04-12 1.78 1.90 1.73 1.78 227737
2017-04-13 1.78 1.82 1.67 1.68 295278
2017-04-17 1.67 1.72 1.63 1.70 144707
2017-04-18 1.75 1.75 1.66 1.71 84237
2017-04-19 1.72 1.78 1.71 1.76 62477
2017-04-20 1.78 1.91 1.71 1.77 451097
2017-04-21 1.82 2.29 1.79 1.91 4149282
2017-04-24 2.05 2.54 1.94 2.26 3564897
2017-04-25 2.22 2.37 2.18 2.30 647400
2017-04-26 2.28 2.43 2.25 2.42 297161
2017-04-27 2.41 2.62 2.33 2.62 525684
2017-04-28 2.70 2.84 2.52 2.70 561766
2017-05-01 2.75 3.05 2.66 2.91 724784
2017-05-02 2.88 2.89 2.64 2.73 525362
2017-05-03 2.73 2.76 2.43 2.44 396713
2017-05-04 2.49 2.64 2.26 2.32 328311
2017-05-05 2.36 2.68 2.36 2.55 794705
2017-05-08 2.52 2.62 2.43 2.57 206424
2017-05-09 2.56 2.75 2.56 2.75 227299
2017-05-10 2.75 2.85 2.58 2.64 396076
2017-05-11 2.63 2.63 2.50 2.58 88811
2017-05-12 2.56 2.56 2.35 2.43 178822
2017-05-15 2.40 2.58 2.40 2.42 89601
2017-05-16 2.39 2.50 2.23 2.24 293775
2017-05-17 2.23 2.35 1.86 2.03 696898
2017-05-18 2.03 2.25 2.00 2.15 250618
2017-05-19 2.16 2.19 2.05 2.12 201355
2017-05-22 2.04 2.13 2.01 2.04 215099
2017-05-23 2.17 2.34 2.03 2.06 630492
2017-05-24 2.05 2.12 1.98 1.99 170850
2017-05-25 1.98 2.12 1.89 2.02 213746
2017-05-26 2.03 2.20 1.98 2.11 243047
2017-05-30 2.13 2.23 2.08 2.10 51131
2017-05-31 2.12 2.17 2.00 2.07 108072
2017-06-01 2.06 2.17 2.06 2.13 132111
2017-06-02 2.16 2.24 2.09 2.15 114956
2017-06-05 2.16 2.18 2.05 2.16 68292
2017-06-06 2.17 2.19 2.09 2.15 57518
2017-06-07 2.20 2.20 2.04 2.05 139121
2017-06-08 2.07 2.14 1.99 2.11 149927
2017-06-09 2.11 2.16 2.02 2.12 123558
2017-06-12 2.08 2.10 2.03 2.04 33281
2017-06-13 2.01 2.08 2.00 2.05 59542
2017-06-14 2.06 2.14 2.05 2.07 49198
2017-06-15 2.09 2.10 1.95 1.99 85087
2017-06-16 1.99 2.05 1.93 2.00 60944
2017-06-19 2.00 2.04 1.96 2.02 39274
2017-06-20 2.03 2.07 1.94 2.03 127043
2017-06-21 2.03 2.06 1.92 1.94 156862
2017-06-22 1.94 1.99 1.87 1.96 83064
2017-06-23 1.91 1.95 1.85 1.85 49386
2017-06-26 1.87 1.88 1.78 1.85 65163
2017-06-27 1.85 1.85 1.65 1.67 299514
2017-06-28 1.66 1.80 1.66 1.79 77191
2017-06-29 1.77 1.78 1.72 1.72 44564
2017-06-30 1.72 1.85 1.71 1.73 94690
2017-07-03 1.73 1.84 1.73 1.76 13804
2017-07-05 1.83 1.83 1.73 1.75 22062
2017-07-06 1.71 1.78 1.71 1.72 19069
2017-07-07 1.70 1.72 1.64 1.70 56670
2017-07-10 1.68 1.70 1.55 1.63 56352
2017-07-11 1.64 1.67 1.61 1.63 11193
2017-07-12 1.67 1.68 1.30 1.34 261674
2017-07-13 1.37 1.37 1.20 1.22 222298
2017-07-14 1.20 1.38 1.20 1.33 106738
2017-07-17 1.30 1.40 1.20 1.20 218685
2017-07-18 1.20 1.35 1.14 1.15 208982
2017-07-19 1.15 1.22 1.15 1.18 28177
2017-07-20 1.21 1.21 1.16 1.21 69690
2017-07-21 1.22 1.25 1.15 1.20 165779
2017-07-24 1.20 1.21 1.12 1.13 30570
2017-07-25 1.13 1.21 1.13 1.16 32585
2017-07-26 1.15 1.19 1.12 1.15 38213
2017-07-27 1.13 1.24 0.99 1.18 289397
2017-07-28 1.25 1.25 1.12 1.20 74894
2017-07-31 1.21 1.23 1.15 1.23 81151
2017-08-01 1.23 1.31 1.16 1.30 114846
2017-08-02 1.30 1.32 1.22 1.25 44488
2017-08-03 1.22 1.28 1.15 1.18 137104
2017-08-04 1.18 1.23 1.17 1.21 25955
2017-08-07 1.22 1.25 1.08 1.14 200051
2017-08-08 1.07 1.19 1.07 1.14 90726
2017-08-09 1.12 1.14 1.07 1.10 70529
2017-08-10 1.13 1.13 1.01 1.03 128590
2017-08-11 1.05 1.07 0.98 1.02 98193
2017-08-14 1.02 1.15 1.00 1.07 186835
2017-08-15 1.05 1.08 1.01 1.07 39425
2017-08-16 1.10 1.10 1.02 1.05 69282
2017-08-17 1.04 1.09 1.03 1.06 11141
2017-08-18 1.03 1.06 1.02 1.02 26739
2017-08-21 1.02 1.04 0.99 0.99 32802
2017-08-22 0.94 0.98 0.92 0.94 88860
2017-08-23 0.93 0.98 0.91 0.95 35699
2017-08-24 0.95 1.12 0.95 1.10 84302
2017-08-25 1.12 1.12 1.05 1.07 77470
2017-08-28 1.05 1.26 1.00 1.21 195355
2017-08-29 1.17 1.21 1.11 1.19 83866
2017-08-30 1.15 1.20 1.11 1.15 25173
2017-08-31 1.15 1.20 1.10 1.17 37836
2017-09-01 1.16 1.22 1.12 1.21 65844
2017-09-05 1.19 1.40 1.03 1.33 214624
2017-09-06 1.35 1.52 1.18 1.20 481017
2017-09-07 1.19 1.26 1.19 1.19 42539
2017-09-08 1.27 1.29 1.23 1.26 29785
2017-09-11 1.26 1.31 1.22 1.27 44899
2017-09-12 1.25 1.39 1.25 1.36 92472
2017-09-13 1.40 1.42 1.13 1.13 474285
2017-09-14 1.14 1.19 1.13 1.14 62946
2017-09-15 1.15 1.15 1.07 1.08 70515
2017-09-18 1.10 1.14 1.06 1.11 29956
2017-09-19 1.14 1.16 1.12 1.14 70242
2017-09-20 1.13 1.19 1.10 1.15 112334
2017-09-21 1.15 1.19 1.10 1.11 24353
2017-09-22 1.11 1.14 1.06 1.12 41502
2017-09-25 1.09 1.12 1.09 1.10 19201
2017-09-26 1.09 1.09 1.04 1.05 56840
2017-09-27 1.07 1.11 1.04 1.06 67763
2017-09-28 1.04 1.08 1.03 1.03 37617
2017-09-29 1.03 1.08 1.00 1.03 87083
2017-10-02 1.09 1.13 0.99 1.04 68148
2017-10-03 1.03 1.08 1.03 1.04 24387
2017-10-04 1.03 1.10 1.03 1.06 68631
2017-10-05 1.05 1.35 1.05 1.32 807609
2017-10-06 1.39 1.50 1.12 1.13 687756
2017-10-09 1.11 1.28 1.10 1.23 331477
2017-10-10 1.25 1.31 1.18 1.27 138740
2017-10-11 1.27 1.33 1.22 1.23 99144
2017-10-12 1.23 1.32 1.20 1.26 210102
2017-10-13 1.30 1.30 1.16 1.25 210734
2017-10-16 1.25 1.62 1.21 1.21 1630147
2017-10-17 1.27 1.27 1.18 1.23 82492
2017-10-18 1.23 1.33 1.23 1.28 118074
2017-10-19 1.30 1.50 1.28 1.46 868308
2017-10-20 1.49 1.50 1.34 1.43 317122
2017-10-23 1.41 1.44 1.37 1.39 101950
2017-10-24 1.38 1.58 1.25 1.49 672857
2017-10-25 1.55 1.61 1.31 1.41 584472
2017-10-26 1.39 1.39 1.25 1.31 230581
2017-10-27 1.31 1.34 1.27 1.30 83058
2017-10-30 1.21 1.37 1.20 1.34 141497
2017-10-31 1.30 1.40 1.30 1.37 75837
2017-11-01 1.36 1.40 1.29 1.30 211606
2017-11-02 1.31 1.33 1.26 1.26 66954
2017-11-03 1.25 1.30 1.22 1.24 49177
2017-11-06 1.24 1.27 1.17 1.24 108365
2017-11-07 1.22 1.27 1.01 1.05 420808
2017-11-08 1.05 1.20 1.05 1.12 420084
2017-11-09 1.10 1.25 1.08 1.10 804948
2017-11-10 1.11 1.35 1.11 1.29 592752
2017-11-13 1.31 1.48 1.22 1.25 750152
2017-11-14 1.26 1.36 1.12 1.16 559703
2017-11-15 1.21 1.25 1.11 1.17 405951
2017-11-16 1.17 1.25 1.10 1.12 297044
2017-11-17 1.14 1.17 1.12 1.12 30772
2017-11-20 1.10 1.12 1.06 1.09 79392
2017-11-21 1.10 1.17 1.06 1.13 118658
2017-11-22 1.11 1.16 1.10 1.11 67379
2017-11-24 1.11 1.14 1.10 1.10 43170
2017-11-27 1.07 1.14 1.07 1.09 99666
2017-11-28 1.07 1.10 1.07 1.07 56501
2017-11-29 1.05 1.05 0.93 0.97 327627
2017-11-30 0.97 1.07 0.97 0.99 242536
2017-12-01 1.01 1.05 0.94 0.97 88494
2017-12-04 0.97 1.01 0.94 0.98 20020
2017-12-05 0.94 0.99 0.94 0.95 30975
2017-12-06 0.96 0.96 0.96 0.96 26051
2017-12-07 0.96 1.03 0.94 0.94 18530
2017-12-08 0.94 1.02 0.94 0.96 23513
2017-12-11 1.00 1.09 0.99 1.03 208306
2017-12-12 1.06 1.06 0.97 0.99 14014
2017-12-13 0.98 1.04 0.98 0.98 9410
2017-12-14 0.98 1.02 0.98 0.98 11265
2017-12-15 1.03 1.06 1.00 1.00 48349
2017-12-18 1.00 1.14 1.00 1.04 70982
2017-12-19 1.04 1.23 1.03 1.12 683781
2017-12-20 1.08 1.09 1.00 1.07 145434
2017-12-21 1.11 1.14 1.00 1.03 87256
2017-12-22 1.02 1.09 1.01 1.04 26425
2017-12-26 1.04 1.11 1.04 1.07 129297
2017-12-27 1.09 1.09 1.04 1.05 21795
2017-12-28 1.09 1.15 1.05 1.09 215930
2017-12-29 1.12 1.12 1.05 1.06 41923
2018-01-02 1.09 1.13 1.08 1.12 33075
2018-01-03 1.12 1.20 1.08 1.16 84310
2018-01-04 1.20 1.32 1.13 1.17 398480
2018-01-05 1.27 4.70 1.21 1.82 35664837
2018-01-08 2.00 2.89 1.99 2.34 10926698
2018-01-09 2.16 2.29 1.81 1.96 1226433
2018-01-10 1.81 1.96 1.70 1.88 469786
2018-01-11 1.92 2.14 1.80 1.90 979643
2018-01-12 1.87 1.96 1.73 1.78 347245
2018-01-16 1.69 1.83 1.51 1.60 479118
2018-01-17 1.54 1.95 1.53 1.81 576474
2018-01-18 1.81 1.81 1.62 1.71 193752
2018-01-19 1.70 1.76 1.60 1.62 106727
2018-01-22 1.60 1.64 1.53 1.54 152898
2018-01-23 1.52 1.66 1.47 1.58 255630
2018-01-24 1.60 1.60 1.51 1.52 169411
2018-01-25 1.50 1.76 1.48 1.54 697893
2018-01-26 1.55 1.75 1.53 1.73 889009
2018-01-29 1.76 1.85 1.51 1.54 538045
2018-01-30 1.50 1.54 1.38 1.38 327697
2018-01-31 1.42 1.42 1.28 1.28 234183
2018-02-01 1.24 1.36 1.24 1.27 121211
2018-02-02 1.27 1.32 1.12 1.16 274764
2018-02-05 1.15 1.23 1.05 1.10 211691
2018-02-06 1.09 1.20 1.05 1.15 99359
2018-02-07 1.13 1.19 1.05 1.09 152657
2018-02-08 1.08 1.17 1.06 1.07 77144
2018-02-09 1.09 1.15 1.03 1.11 134589
2018-02-12 1.10 1.24 1.09 1.14 236790
2018-02-13 1.13 1.24 1.12 1.17 164999
2018-02-14 1.19 1.30 1.17 1.22 186823
2018-02-15 1.21 1.24 1.16 1.17 50196
2018-02-16 1.18 1.21 1.14 1.16 56917
2018-02-20 1.19 1.19 1.14 1.17 19636
2018-02-21 1.20 1.20 1.14 1.14 25742
2018-02-22 1.17 1.20 1.14 1.14 21750
2018-02-23 1.16 1.20 1.14 1.17 124837
2018-02-26 1.15 1.29 1.15 1.20 276644
2018-02-27 1.19 1.24 1.15 1.19 87210
2018-02-28 1.19 1.20 1.15 1.16 46823
2018-03-01 1.19 1.19 1.15 1.15 28153
2018-03-02 1.14 1.16 1.10 1.13 165517
2018-03-05 1.13 1.15 1.11 1.13 39462
2018-03-06 1.13 1.24 1.13 1.16 211545
2018-03-07 1.13 1.21 1.13 1.16 56604
2018-03-08 1.15 1.17 1.14 1.14 27823
2018-03-09 1.15 1.20 1.15 1.20 120992
2018-03-12 1.20 1.20 1.16 1.18 46456
2018-03-13 1.20 1.29 1.17 1.17 126300
2018-03-14 1.19 1.28 1.18 1.26 161699
2018-03-15 1.27 1.60 1.26 1.58 1592868
2018-03-16 1.45 1.54 1.31 1.37 767817
2018-03-19 1.37 1.37 1.26 1.33 253982
2018-03-20 1.34 1.35 1.18 1.19 247670
2018-03-21 1.18 1.30 1.18 1.28 85931
2018-03-22 1.23 1.24 1.15 1.18 94125
2018-03-23 1.18 1.22 1.10 1.18 153743
2018-03-26 1.20 1.25 1.12 1.14 114185
2018-03-27 1.13 1.19 1.13 1.13 45532
2018-03-28 1.12 1.16 1.12 1.14 41422
2018-03-29 1.13 1.19 1.13 1.15 46024
2018-04-02 1.13 1.16 1.13 1.13 36036
2018-04-03 1.13 1.17 1.13 1.15 91936
2018-04-04 1.13 1.30 1.13 1.19 330745
2018-04-05 1.23 1.23 1.16 1.18 72457
2018-04-06 1.16 1.25 1.16 1.17 62387
2018-04-09 1.16 1.20 1.16 1.17 65647
2018-04-10 1.19 1.27 1.18 1.19 256428
2018-04-11 1.19 1.37 1.19 1.37 507631
2018-04-12 1.37 1.38 1.14 1.16 271754
2018-04-13 1.22 1.23 1.14 1.20 160877
2018-04-16 1.19 1.19 1.15 1.16 58193
2018-04-17 1.16 1.23 1.16 1.18 47652
2018-04-18 1.18 1.20 1.17 1.19 31923
2018-04-19 1.20 1.20 1.13 1.14 116140
2018-04-20 1.15 1.17 1.14 1.14 36234
2018-04-23 1.13 1.16 1.06 1.08 153299
2018-04-24 1.10 1.14 1.06 1.07 46392
2018-04-25 1.06 1.09 1.05 1.05 36238
2018-04-26 1.06 1.13 1.03 1.10 59333
2018-04-27 1.10 1.10 1.06 1.06 21810
2018-04-30 1.10 1.10 1.06 1.06 22142
2018-05-01 1.06 1.06 1.04 1.05 6689
2018-05-02 1.06 1.10 1.06 1.07 31484
2018-05-03 1.07 1.16 1.07 1.13 197192
2018-05-04 1.18 1.36 1.08 1.08 910549
2018-05-07 1.08 1.14 1.06 1.09 74689
2018-05-08 1.08 1.12 1.06 1.10 68275
2018-05-09 1.10 1.13 1.07 1.08 99437
2018-05-10 1.07 1.15 1.07 1.10 41951
2018-05-11 1.11 1.15 1.10 1.13 66241
2018-05-14 1.12 1.15 1.11 1.11 26021
2018-05-15 1.11 1.20 1.10 1.14 394798
2018-05-16 1.13 1.16 1.11 1.12 67523
2018-05-17 1.12 1.14 1.10 1.14 28583
2018-05-18 1.14 1.20 1.14 1.17 217746
2018-05-21 1.19 1.20 1.13 1.14 23108
2018-05-22 1.17 1.18 1.11 1.12 48846
2018-05-23 1.13 1.14 1.08 1.09 458557
2018-05-24 1.14 1.15 1.08 1.10 141349
2018-05-25 1.14 1.14 1.07 1.09 69973
2018-05-29 1.09 1.10 1.07 1.08 86488
2018-05-30 1.09 1.12 1.08 1.08 67146
2018-05-31 1.08 1.09 1.08 1.08 15551
2018-06-01 1.08 1.10 1.08 1.08 21389
2018-06-04 1.08 1.10 1.07 1.07 47047
2018-06-05 1.08 1.12 1.07 1.10 55700
2018-06-06 1.13 1.15 1.10 1.11 89726
2018-06-07 1.10 1.15 1.10 1.15 101354
2018-06-08 1.14 1.17 1.12 1.13 119901
2018-06-11 1.13 1.16 1.10 1.12 10084
2018-06-12 1.14 1.17 1.12 1.12 104277
2018-06-13 1.11 1.17 1.10 1.17 132610
2018-06-14 1.17 1.22 1.14 1.22 167728
2018-06-15 1.22 1.25 1.14 1.16 112933
2018-06-18 1.14 1.18 1.13 1.15 42570
2018-06-19 1.12 1.18 1.12 1.13 22132
2018-06-20 1.12 1.15 1.10 1.11 76451
2018-06-21 1.15 1.15 1.09 1.09 79292
2018-06-22 1.09 1.13 1.06 1.07 253971
2018-06-25 1.07 1.10 1.02 1.05 87500
2018-06-26 1.02 1.08 1.02 1.05 46750
2018-06-27 1.08 1.09 1.04 1.05 23500
2018-06-28 1.14 1.14 1.02 1.04 45914
2018-06-29 1.05 1.06 1.04 1.04 50073
2018-07-02 1.04 1.05 1.02 1.05 39058
2018-07-03 1.03 1.29 1.03 1.08 985781
2018-07-05 1.08 1.17 1.08 1.11 142671
2018-07-06 1.14 1.14 1.08 1.10 58703
2018-07-09 1.16 1.16 1.10 1.11 56253
2018-07-10 1.10 1.12 1.10 1.11 16639
2018-07-11 1.13 1.13 1.07 1.07 11296
2018-07-12 1.10 1.11 1.08 1.09 60926
2018-07-13 1.10 1.13 1.08 1.08 20727
2018-07-16 1.10 1.16 1.06 1.13 534625
2018-07-17 1.13 1.14 1.08 1.10 129579
2018-07-18 1.11 1.11 1.09 1.10 40875
2018-07-19 1.09 1.10 1.08 1.08 43134
2018-07-20 1.08 1.09 1.06 1.08 42507
2018-07-23 1.06 1.08 1.06 1.07 28502
2018-07-24 1.08 1.08 1.05 1.05 78490
2018-07-25 1.05 1.06 1.02 1.03 71595
2018-07-26 1.01 1.08 1.01 1.05 56782
2018-07-27 1.06 1.08 1.04 1.05 137930
2018-07-30 1.06 1.06 1.04 1.04 11297
2018-07-31 1.04 1.04 1.02 1.02 16189
2018-08-01 1.02 1.02 1.00 1.00 25056
2018-08-02 1.02 1.04 0.95 0.98 75444
2018-08-03 0.98 0.98 0.91 0.92 31883
2018-08-06 0.92 1.01 0.92 0.94 42933
2018-08-07 0.92 0.92 0.79 0.85 255389
2018-08-08 0.85 0.86 0.80 0.85 63984
2018-08-09 0.88 0.88 0.83 0.83 13325
2018-08-10 0.83 0.88 0.82 0.83 17373
2018-08-13 0.83 0.86 0.80 0.80 22455
2018-08-14 0.80 0.87 0.80 0.82 6700
2018-08-15 0.87 0.87 0.68 0.75 216887
2018-08-16 0.71 0.79 0.71 0.76 69884
2018-08-17 0.79 0.83 0.75 0.77 35204
2018-08-20 0.79 0.86 0.79 0.80 87102
2018-08-21 0.79 0.86 0.79 0.83 38638
2018-08-22 0.83 0.88 0.80 0.83 41100
2018-08-23 0.82 0.86 0.82 0.83 16152
2018-08-24 0.83 0.88 0.82 0.83 31550
2018-08-27 0.80 0.82 0.78 0.78 34233
2018-08-28 0.83 0.83 0.79 0.80 12800
2018-08-29 0.79 0.82 0.78 0.82 6202
2018-08-30 0.80 0.87 0.80 0.81 113644
2018-08-31 0.85 0.86 0.78 0.78 24018
2018-09-04 0.78 0.83 0.77 0.78 46954
2018-09-05 0.78 0.83 0.78 0.81 5473
2018-09-06 0.79 0.82 0.78 0.79 12437
2018-09-07 0.85 0.94 0.79 0.82 124187
2018-09-10 0.79 0.84 0.79 0.81 26039
2018-09-11 0.80 0.90 0.80 0.88 90268
2018-09-12 0.89 0.90 0.81 0.85 38981
2018-09-13 0.82 0.91 0.82 0.90 37391
2018-09-14 0.86 0.90 0.83 0.89 37621
2018-09-17 0.87 0.87 0.85 0.85 1559
2018-09-18 0.84 0.90 0.84 0.84 12362
2018-09-19 0.84 0.88 0.84 0.88 3511
2018-09-20 0.90 0.90 0.87 0.90 25974
2018-09-21 0.90 0.91 0.89 0.89 8585
2018-09-24 0.88 0.90 0.85 0.87 56973
2018-09-25 0.90 0.90 0.86 0.89 13013
2018-09-26 0.92 0.92 0.86 0.88 27152
2018-09-27 0.87 1.03 0.87 0.94 215284
2018-09-28 0.96 0.97 0.90 0.91 10941
2018-10-01 0.91 0.91 0.86 0.87 31940
2018-10-02 0.85 0.90 0.85 0.87 5751
2018-10-03 0.85 0.90 0.85 0.90 16726
2018-10-04 0.86 0.92 0.81 0.83 28984
2018-10-05 0.91 0.92 0.85 0.90 56098
2018-10-08 0.92 0.95 0.87 0.90 6774
2018-10-09 0.86 0.94 0.86 0.90 37110
2018-10-10 0.94 0.94 0.85 0.86 67029
2018-10-11 0.86 0.94 0.86 0.91 48385
2018-10-12 0.92 0.94 0.87 0.90 17266
2018-10-15 0.94 0.94 0.87 0.90 21205
2018-10-16 0.90 1.00 0.90 0.90 64132
2018-10-17 0.90 1.14 0.90 0.99 514042
2018-10-18 1.08 1.22 0.92 0.93 771221
2018-10-19 0.99 1.07 0.94 0.96 175129
2018-10-22 0.96 1.00 0.94 0.98 45756
2018-10-23 1.00 1.09 0.97 1.06 176016
2018-10-24 1.08 1.08 1.02 1.04 100466
2018-10-25 1.07 1.08 1.00 1.01 83559
2018-10-26 1.00 1.05 0.98 1.04 90408
2018-10-29 1.09 1.09 0.97 0.97 80092
2018-10-30 0.96 1.00 0.96 0.97 20725
2018-10-31 1.00 1.00 0.98 1.00 39608
2018-11-01 1.04 1.04 0.98 1.03 10687
2018-11-02 1.02 1.02 0.99 1.00 29842
2018-11-05 1.01 1.05 0.93 1.01 31364
2018-11-06 1.03 1.03 0.98 1.03 37701
2018-11-07 1.05 1.10 1.00 1.07 60076
2018-11-08 1.07 1.16 1.04 1.06 95616
2018-11-09 1.06 1.06 1.00 1.02 56711
2018-11-12 1.01 1.05 1.00 1.02 38203
2018-11-13 1.03 1.08 1.03 1.03 18805
2018-11-14 1.03 1.07 1.01 1.04 48311
2018-11-15 1.00 1.08 1.00 1.06 26605
2018-11-16 0.98 1.05 0.98 1.01 45238
2018-11-19 1.00 1.04 0.98 0.98 20059
2018-11-20 1.03 1.05 0.98 0.98 40481
2018-11-21 1.05 1.05 1.02 1.03 9791
2018-11-23 1.05 1.05 1.00 1.01 20676
2018-11-26 1.05 1.05 1.01 1.03 36035
2018-11-27 1.05 1.27 0.92 0.96 629039
2018-11-28 1.00 1.03 0.98 0.98 44151
2018-11-29 1.00 1.00 0.93 0.95 55932
2018-11-30 0.98 1.00 0.91 0.98 42789
2018-12-03 0.99 1.00 0.97 0.98 36220
2018-12-04 0.99 1.01 0.98 0.98 21151
2018-12-06 1.00 1.05 0.99 1.01 50009
2018-12-07 1.03 1.04 1.00 1.02 26181
2018-12-10 1.03 1.05 0.99 1.00 34217
2018-12-11 1.03 1.05 1.01 1.04 31191
2018-12-12 1.08 1.13 1.06 1.07 75755
2018-12-13 1.09 1.10 0.95 1.02 61756
2018-12-14 1.02 1.03 1.00 1.01 34186
2018-12-17 1.00 1.03 0.98 0.98 16082
2018-12-18 1.02 1.03 1.00 1.01 36141
2018-12-19 1.03 1.03 1.00 1.01 19372
2018-12-20 1.02 1.02 1.00 1.02 28084
2018-12-21 1.02 1.05 1.00 1.00 53805
2018-12-24 1.02 1.09 1.00 1.06 30363
2018-12-26 1.05 1.08 0.90 0.94 58300
2018-12-27 0.96 0.96 0.93 0.93 26188
2018-12-28 0.96 0.98 0.94 0.95 9547
2018-12-31 0.93 0.98 0.81 0.87 20986
2019-01-02 0.91 0.91 0.82 0.88 13724
2019-01-03 0.91 0.93 0.88 0.89 3596
2019-01-04 0.88 0.94 0.88 0.94 6000
2019-01-07 0.93 0.95 0.87 0.87 8000
2019-01-08 0.87 0.90 0.82 0.90 29852
2019-01-09 0.90 0.93 0.90 0.90 21032
2019-01-10 0.90 0.95 0.90 0.95 14714
2019-01-11 0.91 0.97 0.91 0.95 9050
2019-01-14 0.95 0.95 0.95 0.95 403
2019-01-15 0.91 1.00 0.90 0.98 33364
2019-01-16 0.99 1.06 0.99 1.03 63890
2019-01-17 1.04 1.08 1.04 1.05 18934
2019-01-18 1.12 1.12 1.03 1.06 18079
2019-01-22 1.13 1.13 1.02 1.02 35264
2019-01-23 1.03 1.08 1.03 1.04 12486
2019-01-24 1.07 1.08 1.05 1.05 15954
2019-01-25 1.06 1.12 1.05 1.05 57642
2019-01-28 1.06 1.13 1.00 1.12 34926
2019-01-29 1.15 1.15 1.12 1.12 32891
2019-01-30 1.14 1.18 1.12 1.18 12914
2019-01-31 1.18 1.23 1.16 1.16 53566
2019-02-01 1.18 1.18 1.17 1.17 30213
2019-02-04 1.20 1.20 1.11 1.14 44727
2019-02-05 1.15 1.15 1.12 1.13 4683
2019-02-06 1.12 1.15 1.12 1.15 1072
2019-02-07 1.13 1.16 1.13 1.15 2966
2019-02-08 1.15 1.15 1.10 1.10 18530
2019-02-11 1.14 1.14 1.10 1.10 1714
2019-02-12 1.14 1.14 1.06 1.06 458
2019-02-13 1.05 1.16 1.05 1.06 12925
2019-02-14 1.06 1.13 1.06 1.10 8543
2019-02-15 0.00 0.00 0.00 1.10 20
2025-03-27 138.72 140.89 136.58 137.12 313522
2025-03-28 136.05 137.05 130.41 133.41 856659
2025-03-31 131.16 131.16 125.39 127.24 1262608
2025-04-01 127.78 128.89 124.84 128.50 749379
2025-04-02 126.72 133.38 124.99 130.92 863654
2025-04-03 120.93 126.51 120.30 121.70 886865
2025-04-04 117.72 118.42 106.78 111.94 1826075
2025-04-07 105.78 121.84 102.97 116.11 1825119
2025-04-08 121.79 122.69 105.76 108.89 1189147
2025-04-09 106.89 124.38 105.06 123.85 1252483
2025-04-10 121.10 121.10 110.97 115.19 836988
2025-04-11 115.37 123.24 111.21 122.86 979334
2025-04-14 126.30 128.93 123.50 127.26 634138
2025-04-15 126.04 130.31 123.97 126.62 811838
2025-04-16 127.90 135.81 127.90 132.10 1393582
2025-04-17 131.26 131.51 125.24 130.00 754658
2025-04-21 129.43 132.41 125.05 131.64 678975
2025-04-22 138.51 141.62 136.07 138.93 1075386
2025-04-23 144.46 148.94 140.70 141.40 609030
2025-04-24 141.81 145.91 140.70 145.23 491741
2025-04-25 143.75 145.96 140.89 144.75 440774
2025-04-28 145.60 148.38 140.14 143.63 863652
2025-04-29 135.15 145.47 132.46 139.43 1991100
2025-04-30 139.54 139.54 134.04 137.99 975878
2025-05-01 139.75 140.71 135.46 137.20 481890
2025-05-02 140.36 142.66 138.32 141.51 581931
2025-05-05 140.28 143.56 139.68 140.92 681498
2025-05-06 140.21 141.99 130.15 130.40 1117475
2025-05-07 131.52 133.18 125.31 126.88 1379904
2025-05-08 127.82 131.00 126.27 127.85 681238
2025-05-09 128.36 130.87 123.10 123.24 580990
2025-05-12 127.86 134.06 125.40 133.72 1052499
2025-05-13 133.53 135.47 131.37 131.55 546924
2025-05-14 132.10 134.25 126.50 128.04 497051
2025-05-15 128.34 128.34 121.83 123.26 923349
2025-05-16 124.06 126.56 120.11 126.50 1245890
2025-05-19 123.94 126.38 123.00 126.19 867081
2025-05-20 126.33 129.42 125.64 127.59 651189
2025-05-21 125.89 126.19 120.11 120.21 497517
2025-05-22 119.58 121.59 118.51 120.45 623286
2025-05-23 117.77 118.90 116.64 118.15 615767
2025-05-27 121.88 123.82 121.13 122.54 630735
2025-05-28 122.84 123.13 120.55 121.18 515449
2025-05-29 123.00 123.71 120.96 122.32 1066540
2025-05-30 121.65 121.88 117.11 118.07 1145837
2025-06-02 118.01 120.00 115.33 118.57 1132153
2025-06-03 117.96 126.16 115.14 124.40 1095887
2025-06-04 124.51 126.84 123.47 126.55 593032
2025-06-05 126.85 128.25 123.44 126.70 606984
2025-06-06 127.80 130.68 127.80 128.30 600683
2025-06-09 130.30 133.82 128.32 131.68 626274
2025-06-10 132.43 134.35 130.46 132.87 630969
2025-06-11 133.24 135.30 130.81 132.00 479652
2025-06-12 130.86 132.70 129.60 131.30 386401
2025-06-13 128.28 130.95 127.00 127.52 507147
2025-06-16 127.72 127.72 120.68 126.09 1094219
2025-06-17 124.85 125.68 120.85 121.01 621580
2025-06-18 122.12 122.67 117.42 117.54 1449380
2025-06-20 118.78 120.77 116.50 118.85 770919
2025-06-23 119.00 120.28 115.86 120.11 854526
2025-06-24 123.22 125.03 121.22 123.35 941527
2025-06-25 123.00 126.61 121.62 124.02 662803
2025-06-26 123.88 125.54 121.99 124.21 731430
2025-06-27 124.53 125.05 121.44 123.56 873949
2025-06-30 123.75 126.04 122.62 124.38 676860
2025-07-01 124.02 131.43 123.10 126.44 633560
2025-07-02 126.39 128.19 125.63 126.96 523165
2025-07-03 129.11 129.11 126.49 127.47 208766
2025-07-07 126.23 127.45 123.34 124.43 424625
2025-07-08 124.73 129.38 124.38 128.56 586863
2025-07-09 128.47 130.82 127.84 129.82 576961
2025-07-10 130.64 135.02 129.15 134.00 545236
2025-07-11 132.58 135.57 129.63 130.19 757950
2025-07-14 128.25 128.25 120.89 121.33 1057323
2025-07-15 122.26 122.32 117.98 118.10 611917
2025-07-16 119.92 120.51 117.39 119.75 690119
2025-07-17 122.00 125.00 121.00 124.04 582743
2025-07-18 123.55 124.35 115.19 116.25 1033277
2025-07-21 116.28 117.38 113.17 114.80 1191128
2025-07-22 113.45 115.65 110.85 114.12 1507196
2025-07-23 117.39 120.71 116.38 117.13 1451511
2025-07-24 116.35 122.67 116.30 121.87 1163590
2025-07-25 122.42 123.14 120.67 121.74 950629
2025-07-28 121.73 121.73 119.03 119.65 990690
2025-07-29 126.00 132.24 124.00 125.30 2260307
2025-07-30 126.33 128.48 122.00 122.85 1440205
2025-07-31 121.60 122.73 116.76 117.07 1146487
2025-08-01 115.23 118.99 113.43 118.91 941488
2025-08-04 118.86 118.86 115.76 116.50 754697
2025-08-05 116.64 117.72 115.03 115.88 666463
2025-08-06 115.63 115.73 110.77 112.10 1154799
2025-08-07 113.53 113.58 111.36 113.52 832018
2025-08-08 113.83 114.00 111.15 111.43 635992
2025-08-11 111.54 112.98 111.23 111.88 559455
2025-08-12 112.37 121.45 111.48 121.40 969835
2025-08-13 122.29 127.57 120.36 127.15 881668
2025-08-14 125.96 126.86 124.43 126.64 686703
2025-08-15 127.02 128.00 124.19 124.35 574823
2025-08-18 123.84 126.52 122.75 124.08 580826
2025-08-19 124.27 127.48 122.93 123.50 671294
2025-08-20 122.72 123.45 120.54 121.56 735985
2025-08-21 121.18 121.44 119.29 119.65 543735
2025-08-22 120.88 127.21 119.90 124.79 775454
2025-08-25 124.89 124.89 120.46 121.26 432603
2025-08-26 121.40 122.40 120.33 120.49 719743
2025-08-27 119.25 121.56 118.83 118.88 499746
2025-08-28 118.66 122.51 117.61 122.17 1119710
2025-08-29 122.47 124.91 121.90 122.32 651937
2025-09-02 121.43 121.83 118.39 120.69 543244
2025-09-03 119.96 121.71 115.76 116.18 652546
2025-09-04 115.43 120.67 112.71 120.58 841555
2025-09-05 120.07 125.31 120.03 124.56 1043995
2025-09-08 122.37 123.26 119.13 120.70 782729
2025-09-09 120.04 120.18 117.18 118.69 526105
2025-09-10 118.40 122.70 117.55 120.23 986487
2025-09-11 119.09 122.71 118.91 119.51 624455
2025-09-12 118.48 118.64 113.48 113.54 707553
2025-09-15 114.24 115.72 112.73 113.74 647060
2025-09-16 113.56 120.16 112.84 119.75 1363348
2025-09-17 119.34 123.00 117.14 119.39 1088129
2025-09-18 122.09 125.87 121.77 124.38 757780
2025-09-19 125.36 126.66 122.12 122.30 1103283
2025-09-22 124.93 127.71 123.65 125.94 758926
2025-09-23 126.30 128.24 123.67 123.95 598907
2025-09-24 123.76 125.81 122.52 124.51 1122703
2025-09-25 122.68 124.44 121.18 121.68 612795
2025-09-26 122.00 125.93 121.99 125.61 563135
2025-09-29 125.82 125.85 123.68 124.09 743396
2025-09-30 124.09 134.09 123.98 133.67 1193651
2025-10-01 134.69 147.04 134.19 145.81 1675842
2025-10-02 146.40 148.48 143.26 145.23 1138551
2025-10-03 146.85 150.15 144.70 148.73 1285934
2025-10-06 147.30 150.75 147.07 150.10 894239
2025-10-07 150.31 152.30 144.07 145.93 1183031
2025-10-08 145.82 151.27 144.28 150.81 818979
2025-10-09 150.81 153.02 147.88 148.81 1285243
2025-10-10 148.33 148.96 143.47 145.24 931153
2025-10-13 146.69 150.40 145.01 148.67 772594
2025-10-14 146.16 150.85 145.51 148.40 872002
2025-10-15 148.79 152.36 147.16 149.52 812827
2025-10-16 157.03 157.21 152.44 154.55 1108604
2025-10-17 153.50 156.31 152.54 152.60 1068960
2025-10-20 153.81 157.83 152.95 154.54 1027517
2025-10-21 158.00 165.17 156.50 156.75 1653574
2025-10-22 156.90 160.46 155.74 157.41 1205447
2025-10-23 155.27 166.18 155.27 165.20 1197631
2025-10-24 166.11 169.87 164.97 166.33 1180850
2025-10-27 165.69 168.01 160.40 161.10 1407293
2025-10-28 165.00 166.62 150.73 151.57 1712369
2025-10-29 149.92 155.31 148.17 148.48 1345287
2025-10-30 147.87 150.11 144.18 144.57 909675
2025-10-31 145.76 153.48 144.21 149.06 1227934
2025-11-03 147.52 150.84 146.42 150.17 770586
2025-11-04 149.06 151.31 146.00 146.93 619010
2025-11-05 146.41 148.65 144.02 145.84 679858
2025-11-06 145.35 147.00 141.63 144.98 496665
2025-11-07 144.64 144.64 139.40 142.82 662960
2025-11-10 144.40 151.10 144.40 145.66 896249
2025-11-11 145.32 155.13 145.32 153.44 1088929
2025-11-12 152.62 158.74 152.62 158.01 1386664
2025-11-13 155.19 157.90 150.47 150.56 904357
2025-11-14 144.81 154.79 144.81 152.37 1586322
2025-11-17 152.32 154.82 148.45 149.00 718545
2025-11-18 147.74 153.73 146.56 153.06 523860
2025-11-19 152.09 155.82 150.26 155.08 693849
2025-11-20 156.76 159.78 153.58 154.36 654008
2025-11-21 156.50 164.39 155.72 162.51 892068
2025-11-24 161.38 167.97 160.65 167.26 946824
2025-11-25 167.17 173.65 167.11 171.76 888809
2025-11-26 171.82 172.61 168.79 171.18 498872
2025-11-28 174.01 174.01 168.70 171.02 388207
2025-12-01 168.57 171.01 165.84 166.35 989863
2025-12-02 166.11 168.28 163.23 165.02 800556
2025-12-03 165.39 170.40 165.04 166.52 915689
2025-12-04 165.51 167.67 161.67 165.76 599200
2025-12-05 166.21 167.20 163.87 164.98 499494
2025-12-08 163.68 164.54 160.11 160.81 520605
2025-12-09 160.55 164.15 160.50 160.67 684663
2025-12-10 161.99 165.02 160.55 163.80 580115
2025-12-11 163.65 164.60 161.17 161.66 569167
2025-12-12 161.26 162.06 156.31 157.39 660600
2025-12-15 159.86 160.91 157.01 160.58 581253
2025-12-16 160.00 160.99 156.01 158.09 671006
2025-12-17 156.81 161.08 156.56 156.92 571250
2025-12-18 160.13 162.29 156.72 157.72 748695
2025-12-19 158.32 163.00 158.32 162.38 1071562
2025-12-22 162.19 167.74 161.73 165.58 513894
2025-12-23 164.00 166.97 162.53 166.36 558313
2025-12-24 166.67 166.67 164.50 165.66 232577
2025-12-26 165.15 166.24 163.85 166.21 250977
2025-12-29 165.04 167.65 161.41 165.73 367083
2025-12-30 164.93 167.09 162.02 166.59 319440
2025-12-31 166.41 167.09 163.47 163.86 450364
2026-01-02 163.53 167.51 162.21 164.35 639918
2026-01-05 164.53 170.65 164.53 169.44 567985
2026-01-06 169.44 175.77 169.36 172.26 696826
2026-01-07 172.66 175.00 167.86 169.05 911443
2026-01-08 166.87 168.66 164.19 166.42 664012
2026-01-09 167.49 169.56 164.29 166.82 396143
2026-01-12 167.77 170.07 164.74 168.40 509026
2026-01-13 170.04 172.51 160.57 167.31 999717
2026-01-14 167.50 168.25 158.91 162.03 877944
2026-01-15 162.06 165.03 158.80 161.69 747787
2026-01-16 162.29 165.30 160.45 162.02 625002
2026-01-20 159.54 165.60 157.29 163.33 476844
2026-01-21 165.26 170.67 165.18 169.97 738316
2026-01-22 170.81 174.87 166.40 167.93 547613
2026-01-23 167.67 169.78 160.22 162.33 674068
2026-01-26 163.41 166.78 161.76 163.34 496795
2026-01-27 162.26 164.94 160.26 163.63 455142
2026-01-28 161.36 162.98 157.77 160.05 438821
2026-01-29 158.95 158.95 152.45 156.37 725834
2026-01-30 156.32 157.44 148.84 149.37 889189
2026-02-02 149.29 151.95 146.95 151.12 592170
2026-02-03 152.28 160.88 145.01 150.23 1062801
2026-02-04 151.08 152.46 145.90 146.11 827353
2026-02-05 145.62 147.16 138.52 139.66 773058
2026-02-06 142.08 145.59 139.80 142.18 865887

Explore More About RGEN

Coins representing dividend payouts and trends

RGEN Dividend History

Discover Repligen Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

RGEN Stock Split History

Discover Repligen Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

RGEN Historical Prices

Explore Repligen Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.