RGNX Stock Prices

Data as of Nov 9, 2026

Last

8.07

Change

+0.45

Open

7.77

Previous

7.62

High

8.23

Low

7.47

Bid

-

Ask

-

Volume

2,174,000

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

159.7%

Hist Vol

92.1%

Opt Volume

117

Open Int

8,882

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	7.77	8.23	7.47	8.07	+0.45	2,174,000	117	1.597	0.921
Nov 6, 2026	7.33	7.87	7.33	7.62	+0.24	1,186,472	221	1.559	0.919
Nov 5, 2026	7.20	7.68	7.15	7.38	-0.33	1,679,044	205	1.552	0.919
Nov 4, 2026	7.72	7.96	7.48	7.71	+0.08	1,136,410	193	1.465	0.918
Nov 3, 2026	7.29	7.65	7.27	7.63	+0.47	855,549	137	0.000	0.918
Nov 2, 2026	7.27	7.46	7.04	7.16	-0.04	1,029,828	171	1.083	0.918
Oct 30, 2026	7.38	7.54	7.00	7.20	-0.21	1,061,581	56	1.144	0.918
Oct 29, 2026	7.36	7.63	7.21	7.41	+0.17	1,033,249	196	1.540	0.918
Oct 28, 2026	6.52	7.29	6.51	7.24	+0.64	1,997,380	125	1.178	0.918
Oct 27, 2026	6.54	6.78	6.46	6.60	+0.02	1,215,251	29	1.455	0.913
Oct 26, 2026	6.74	6.89	6.48	6.58	-0.10	1,137,664	26	1.260	0.915
Oct 23, 2026	7.03	7.08	6.63	6.68	-0.49	1,439,334	126	1.206	0.915
Oct 22, 2026	7.11	7.31	6.98	7.17	+0.00	1,131,931	44	1.241	0.913
Oct 21, 2026	7.42	7.47	7.15	7.17	-0.23	943,129	156	1.761	0.916
Oct 20, 2026	7.15	7.58	7.06	7.40	+0.25	1,299,408	183	1.359	0.916
Oct 19, 2026	6.98	7.27	6.95	7.15	+0.23	1,297,966	447	1.634	0.919
Oct 16, 2026	7.14	7.18	6.88	6.93	-0.24	1,209,626	1,046	2.174	0.919
Oct 15, 2026	6.88	7.28	6.83	7.16	+0.28	1,226,591	57	1.262	0.919
Oct 14, 2026	7.12	7.24	6.80	6.88	-0.38	1,557,940	70	1.536	0.924
Oct 13, 2026	7.66	7.72	7.11	7.26	-0.51	1,378,263	1,007	1.326	0.923
Oct 12, 2026	8.12	8.29	7.74	7.77	-0.30	2,033,164	144	1.201	0.921
Oct 9, 2026	8.03	8.28	7.95	8.07	-0.02	859,077	402	1.285	0.927
Oct 8, 2026	7.50	8.31	7.44	8.09	+0.50	2,258,696	754	0.981	0.927
Oct 7, 2026	7.31	7.73	7.20	7.60	+0.14	1,004,860	132	0.966	0.937
Oct 6, 2026	7.79	7.84	7.33	7.45	-0.31	1,161,217	129	0.745	0.937
Oct 5, 2026	7.80	8.16	7.57	7.76	+0.33	2,317,703	592	1.145	0.937
Oct 2, 2026	7.58	7.62	7.36	7.43	+0.00	1,027,897	1,825	1.304	0.936
Oct 1, 2026	7.52	7.74	7.30	7.42	-0.11	1,515,173	140	0.862	0.937
Sep 30, 2026	7.49	7.86	7.35	7.53	+0.08	1,659,303	252	1.444	0.937
Sep 29, 2026	7.41	7.64	7.33	7.45	-0.02	2,095,899	58	1.031	0.937
Sep 28, 2026	7.30	7.50	7.17	7.47	+0.07	1,237,338	65	1.000	0.938
Sep 25, 2026	7.53	7.68	7.17	7.40	+0.16	1,276,445	45	0.765	0.938
Sep 24, 2026	7.45	7.46	7.12	7.24	-0.26	1,489,890	281	0.855	0.938
Sep 23, 2026	8.13	8.15	7.40	7.50	-0.65	1,027,008	38	0.805	0.940
Sep 22, 2026	8.03	8.25	7.90	8.15	+0.27	1,072,708	599	0.782	0.936
Sep 21, 2026	8.24	8.31	7.76	7.88	-0.15	993,674	399	0.801	0.936
Sep 18, 2026	8.22	8.33	8.00	8.03	-0.19	3,284,363	92	0.946	0.937
Sep 17, 2026	8.34	8.56	8.02	8.22	+0.23	1,692,248	54	1.040	0.937
Sep 16, 2026	7.93	7.99	7.64	7.98	+0.04	1,229,337	136	0.918	0.937
Sep 15, 2026	8.69	8.75	7.78	7.95	-0.74	1,282,557	207	1.039	0.937
Sep 14, 2026	8.58	8.73	8.49	8.69	+0.14	847,470	267	1.137	0.933
Sep 11, 2026	8.69	8.82	8.39	8.55	-0.01	810,910	568	0.971	0.934
Sep 10, 2026	8.63	8.79	8.47	8.56	-0.17	1,003,244	1,033	1.333	0.934
Sep 9, 2026	8.70	9.03	8.62	8.73	-0.03	1,354,794	1,050	0.906	0.934
Sep 8, 2026	8.95	8.95	8.60	8.76	+0.00	973,596	302	0.936	0.935
Sep 4, 2026	9.09	9.22	8.86	8.94	-0.26	1,068,563	572	1.155	0.934
Sep 3, 2026	9.56	9.56	9.00	9.20	-0.40	839,125	532	1.205	0.935
Sep 2, 2026	9.34	9.71	9.20	9.60	+0.28	864,625	308	1.079	0.937
Sep 1, 2026	9.38	9.62	9.28	9.32	-0.18	766,295	400	1.015	0.936
Aug 31, 2026	9.50	9.68	9.09	9.50	-0.16	1,592,776	336	1.052	0.938
Aug 28, 2026	10.00	10.10	9.21	9.66	+0.29	1,751,890	414	0.878	0.938
Aug 27, 2026	9.35	9.46	9.04	9.37	-0.01	873,793	354	0.898	0.938
Aug 26, 2026	8.85	9.43	8.61	9.38	+0.47	1,156,427	258	0.870	0.938
Aug 25, 2026	8.14	8.99	8.13	8.91	+0.86	1,741,346	428	0.927	0.937
Aug 24, 2026	8.29	8.64	7.77	8.06	-2.67	5,438,147	3,074	0.919	0.931
Aug 21, 2026	11.14	11.16	10.49	10.72	-0.34	1,005,445	260	0.993	0.891
Aug 20, 2026	11.98	12.08	11.03	11.06	-0.96	859,521	578	1.170	0.890
Aug 19, 2026	11.50	12.04	11.50	12.02	+0.95	1,115,872	128	0.836	0.886
Aug 18, 2026	11.13	11.20	10.73	11.07	-0.26	623,920	110	1.141	0.887
Aug 17, 2026	10.69	11.36	10.53	11.33	+0.56	1,039,484	189	0.839	0.886
Aug 14, 2026	10.68	10.86	10.34	10.77	+0.11	792,181	226	0.977	0.885
Aug 13, 2026	11.03	11.25	10.61	10.66	-0.25	800,051	103	1.099	0.885
Aug 12, 2026	10.77	11.21	10.68	10.91	+0.26	875,999	201	0.901	0.890
Aug 11, 2026	10.56	10.79	10.15	10.65	+0.23	881,082	102	0.999	0.894
Aug 10, 2026	10.52	10.87	10.27	10.42	-0.30	988,261	335	0.922	0.895

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.