$22.94
-9.41 (-29.09%)
At Close: Jun 05, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.16 | $44.30 | Friday, 5th Jun 2026 RGTX stock ended at $22.94. This is 29.09% less than the trading day before Thursday, 4th Jun 2026. During the day the stock fluctuated 38.94% from a day low at $21.42 to a day high of $29.76. |
| 90 days | $11.80 | $44.30 | |
| 52 weeks | $11.80 | $2,009.87 |
Historical Defiance Daily Target 2x Long Rgti Etf prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 05, 2026 | $29.76 | $29.76 | $21.42 | $22.94 | 3 579 964 |
| Jun 04, 2026 | $30.31 | $34.70 | $29.18 | $32.35 | 2 352 036 |
| Jun 03, 2026 | $39.62 | $44.30 | $31.38 | $32.39 | 4 275 057 |
| Jun 02, 2026 | $36.54 | $41.86 | $36.54 | $40.81 | 2 329 879 |
| Jun 01, 2026 | $34.51 | $39.70 | $32.75 | $37.13 | 2 683 822 |
| May 29, 2026 | $39.54 | $40.16 | $33.63 | $36.95 | 4 174 882 |
| May 28, 2026 | $35.79 | $42.96 | $33.64 | $41.64 | 5 566 674 |
| May 27, 2026 | $35.09 | $37.67 | $32.12 | $35.05 | 3 088 445 |
| May 26, 2026 | $39.13 | $40.98 | $32.22 | $36.41 | 6 265 432 |
| May 22, 2026 | $31.20 | $44.19 | $31.20 | $40.78 | 12 752 089 |
| May 21, 2026 | $21.86 | $29.12 | $21.50 | $29.10 | 5 212 698 |
| May 20, 2026 | $16.41 | $18.71 | $16.03 | $18.08 | 663 367 |
| May 19, 2026 | $16.87 | $17.93 | $15.16 | $16.30 | 602 524 |
| May 18, 2026 | $20.57 | $20.57 | $16.30 | $17.57 | 1 059 890 |
| May 15, 2026 | $21.65 | $21.86 | $19.85 | $20.54 | 728 919 |
| May 14, 2026 | $21.22 | $25.46 | $20.69 | $24.14 | 816 351 |
| May 13, 2026 | $23.68 | $23.86 | $20.88 | $22.17 | 980 262 |
| May 12, 2026 | $27.43 | $29.04 | $21.60 | $23.82 | 1 832 659 |
| May 11, 2026 | $22.80 | $28.48 | $22.17 | $27.67 | 1 036 500 |
| May 08, 2026 | $23.44 | $23.88 | $20.90 | $23.82 | 538 098 |
| May 07, 2026 | $24.89 | $25.82 | $21.68 | $22.26 | 550 097 |
| May 06, 2026 | $23.76 | $27.19 | $23.21 | $27.14 | 815 461 |
| May 05, 2026 | $21.92 | $23.11 | $19.86 | $22.59 | 530 130 |
| May 04, 2026 | $20.80 | $23.60 | $20.56 | $21.38 | 651 578 |
| May 01, 2026 | $20.01 | $21.14 | $19.20 | $20.92 | 458 244 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use RGTX stock historical prices to predict future price movements?
Trend Analysis: Examine the RGTX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the RGTX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy RGTX