RGEN Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-45,W-45,M-40 200: 157.85  100: 149.59
50: 146.19 21: 144.71		 No 143.48 143.48 September 18, 2024
D-37,W-42,M-39 200: 157.86  100: 149.76
50: 146.35 21: 144.98		 No 142.86 142.86 September 17, 2024
D-41,W-17,M-39 200: 158.08  100: 150.03
50: 146.77 21: 145.9		 No 142 142 September 16, 2024
D-41,W-43,M-39 200: 157.98  100: 150.27
50: 147.04 21: 146.52		 No 142.98 142.98 September 13, 2024
D-43,W-44,M-40 200: 158  100: 150.5
50: 147.33 21: 147.21		 No 144.81 144.81 September 12, 2024
D-44,W-45,M-40 200: 158.02  100: 150.68
50: 147.55 21: 147.77		 No 146.75 146.75 September 11, 2024
D-48,W-47,M-41 200: 158.03  100: 150.85
50: 147.72 21: 148.23		 No 147.02 147.02 September 10, 2024
D-45,W-45,M-40 200: 158.14  100: 150.93
50: 147.76 21: 148.39		 No 148.48 148.48 September 9, 2024
D-48,W-46,M-41 200: 158.01  100: 151.09
50: 147.9 21: 148.8		 No 150.72 150.72 September 6, 2024
D-45,W-46,M-40 200: 157.55  100: 151.46
50: 147.93 21: 148.98		 No 146.24 146.24 September 5, 2024
D-45,W-46,M-40 200: 157.72  100: 151.59
50: 148.04 21: 149.38		 No 145.83 145.83 September 4, 2024
D-42,W-44,M-40 200: 157.85  100: 151.73
50: 148.19 21: 149.89		 No 151 151 September 3, 2024
D-51,W-48,M-42 200: 158.11  100: 151.94
50: 148.45 21: 150.75		 No 152.33 152.33 August 30, 2024
D-50,W-48,M-42 200: 158.21  100: 151.96
50: 148.35 21: 150.73		 No 152.31 152.31 August 29, 2024
D-44,W-46,M-41 200: 158.3  100: 151.98
50: 148.25 21: 150.73		 No 148.21 148.21 August 28, 2024
D-45,W-46,M-41 200: 158.43  100: 152.12
50: 148.36 21: 151.28		 No 146.41 146.41 August 27, 2024
D-46,W-46,M-41 200: 158.55  100: 152.24
50: 148.46 21: 151.84		 No 148.02 148.02 August 26, 2024
D-46,W-46,M-41 200: 158.71  100: 152.35
50: 148.53 21: 152.38		 No 150.4 150.4 August 23, 2024
D-47,W-47,M-41 200: 158.84  100: 152.47
50: 148.6 21: 152.97		 No 153.48 153.48 August 22, 2024
D-51,W-49,M-42 200: 158.95  100: 152.55
50: 148.63 21: 153.48		 No 153.82 153.82 August 21, 2024
D-49,W-48,M-41 200: 159.01  100: 152.55
50: 148.45 21: 153.54		 No 154.17 154.17 August 20, 2024
D-52,W-47,M-43 200: 159.1  100: 152.59
50: 148.38 21: 153.88		 No 156.89 156.89 August 19, 2024
D-46,W-46,M-41 200: 159.24  100: 152.57
50: 148.15 21: 153.89		 No 166.73 166.73 August 16, 2024
D-62,W-53,M-44 200: 159.38  100: 152.67
50: 148.18 21: 154.56		 No 165.49 165.49 August 15, 2024
D-60,W-52,M-43 200: 159.37  100: 152.47
50: 147.59 21: 153.71		 No 165.78 165.78 August 14, 2024
D-66,W-54,M-44 200: 159.36  100: 152.31
50: 147.07 21: 153.01		 No 166.25 166.25 August 13, 2024
D-66,W-55,M-44 200: 159.3  100: 152.07
50: 146.36 21: 151.8		 No 165.75 165.75 August 12, 2024
D-68,W-54,M-44 200: 159.3  100: 151.83
50: 145.65 21: 150.56		 No 166.85 166.85 August 9, 2024
D-70,W-55,M-45 200: 159.26  100: 151.56
50: 144.86 21: 149.03		 No 166.97 166.97 August 8, 2024
D-67,W-53,M-44 200: 159.21  100: 151.26
50: 143.96 21: 147.16		 No 168.22 168.22 August 7, 2024
D-69,W-54,M-44 200: 159.2  100: 151.03
50: 143.21 21: 145.54		 No 167.78 167.78 August 6, 2024
D-68,W-53,M-44 200: 159.16  100: 150.77
50: 142.37 21: 143.62		 No 163.27 163.27 August 5, 2024
D-68,W-53,M-43 200: 159.16  100: 150.54
50: 141.56 21: 141.67		 No 162.7 162.7 August 2, 2024
D-72,W-55,M-45 200: 159.15  100: 150.32
50: 140.74 21: 139.56		 No 172.65 172.65 August 1, 2024
D-74,W-56,M-45 200: 159.1  100: 150
50: 139.72 21: 136.82		 No 170.69 170.69 July 31, 2024
D-57,W-43,M-38 200: 159.01  100: 149.43
50: 137.69 21: 130.76		 No 141.02 141.02 July 29, 2024
D-61,W-43,M-39 200: 159.25  100: 149.66
50: 137.68 21: 130		 No 143.77 143.77 July 26, 2024
D-52,W-38,M-36 200: 159.43  100: 149.84
50: 137.55 21: 128.86		 No 137.94 137.94 July 25, 2024
D-51,W-37,M-36 200: 159.71  100: 150.2
50: 137.77 21: 128.49		 No 135.92 135.92 July 24, 2024
D-53,W-38,M-36 200: 160.01  100: 150.58
50: 138.03 21: 128.19		 No 140.26 140.26 July 23, 2024
D-49,W-32,M-36 200: 160.28  100: 150.94
50: 138.24 21: 127.72		 No 129.68 129.68 July 22, 2024
D-42,W-32,M-34 200: 160.6  100: 151.37
50: 138.6 21: 127.52		 No 127.51 127.51 July 19, 2024
D-46,W-35,M-35 200: 160.96  100: 151.93
50: 139.2 21: 127.91		 No 137.51 137.51 July 18, 2024
D-52,W-37,M-37 200: 161.28  100: 152.42
50: 139.67 21: 127.94		 No 136.38 136.38 July 17, 2024
D-56,W-40,M-38 200: 161.57  100: 152.82
50: 139.97 21: 127.48		 No 135.04 135.04 July 16, 2024
D-37,W-32,M-34 200: 161.84  100: 153.18
50: 140.18 21: 126.69		 No 128.87 128.87 July 15, 2024
D-41,W-32,M-34 200: 162.19  100: 153.8
50: 140.89 21: 127.12		 No 129.16 129.16 July 12, 2024
D-42,W-33,M-35 200: 162.52  100: 154.37
50: 141.51 21: 127.24		 No 128.63 128.63 July 11, 2024
D-30,W-29,M-34 200: 162.85  100: 154.94
50: 142.13 21: 127.36		 No 121.5 121.5 July 10, 2024
D-30,W-29,M-34 200: 163.23  100: 155.62
50: 143 21: 128.03		 No 120.98 120.98 July 9, 2024
D-28,W-28,M-33 200: 163.66  100: 156.32
50: 143.9 21: 128.79		 No 122.26 122.26 July 8, 2024
D-28,W-28,M-33 200: 164.04  100: 157.06
50: 144.89 21: 129.74		 No 121.81 121.81 July 5, 2024
D-28,W-29,M-34 200: 164.45  100: 157.81
50: 145.9 21: 130.75		 No 123.79 123.79 July 3, 2024
D-27,W-28,M-33 200: 164.88  100: 158.56
50: 146.92 21: 131.8		 No 124.91 124.91 July 2, 2024
D-30,W-30,M-37 200: 165.33  100: 159.33
50: 148.02 21: 133.03		 No 127.65 127.65 July 1, 2024
D-32,W-30,M-37 200: 165.72  100: 160.06
50: 149.02 21: 134.05		 No 128.46 128.46 June 28, 2024
D-33,W-30,M-37 200: 166.11  100: 160.74
50: 149.96 21: 134.9		 No 127.78 127.78 June 27, 2024
D-33,W-32,M-37 200: 166.49  100: 161.43
50: 150.92 21: 135.77		 No 129.23 129.23 June 26, 2024
D-26,W-29,M-36 200: 166.89  100: 162.13
50: 151.89 21: 136.69		 No 123.64 123.64 June 25, 2024
D-27,W-29,M-36 200: 167.33  100: 162.92
50: 153.07 21: 138.12		 No 129.08 129.08 June 24, 2024
D-28,W-31,M-37 200: 167.75  100: 163.71
50: 154.27 21: 139.64		 No 125.4 125.4 June 21, 2024
D-18,W-28,M-36 200: 168.17  100: 164.48
50: 155.45 21: 141.15		 No 121.39 121.39 June 20, 2024
D-20,W-29,M-36 200: 168.63  100: 165.38
50: 156.89 21: 143.37		 No 125.14 125.14 June 18, 2024
D-20,W-29,M-36 200: 169.09  100: 166.24
50: 158.28 21: 145.52		 No 129.72 129.72 June 17, 2024
D-21,W-29,M-37 200: 169.51  100: 167.08
50: 159.66 21: 147.75		 No 126.37 126.37 June 14, 2024
D-21,W-29,M-37 200: 169.95  100: 167.92
50: 161.05 21: 150.08		 No 138.26 138.26 June 13, 2024
D-31,W-35,M-40 200: 170.68  100: 169.33
50: 163.37 21: 153.85		 No 144.37 144.37 June 12, 2024
D-27,W-34,M-39 200: 170.65  100: 169.29
50: 163.29 21: 153.64		 No 142.89 142.89 June 11, 2024
D-28,W-36,M-39 200: 170.96  100: 169.86
50: 164.21 21: 155.01		 No 144.74 144.74 June 10, 2024
D-31,W-36,M-40 200: 171.24  100: 170.44
50: 165.15 21: 156.46		 No 148.09 148.09 June 7, 2024
D-34,W-37,M-41 200: 171.5  100: 170.94
50: 165.94 21: 157.58		 No 154.02 154.02 June 6, 2024
D-36,W-39,M-41 200: 171.72  100: 171.39
50: 166.65 21: 158.53		 No 153.44 153.44 June 5, 2024
D-31,W-37,M-41 200: 171.93  100: 171.81
50: 167.3 21: 159.36		 No 150.91 150.91 June 4, 2024
D-33,W-37,M-41 200: 172.18  100: 172.29
50: 168.1 21: 160.58		 No 153.11 153.11 June 3, 2024
D-31,W-38,M-43 200: 172.42  100: 172.74
50: 168.82 21: 161.65		 No 151.38 151.38 May 31, 2024
D-29,W-37,M-43 200: 172.67  100: 173.21
50: 169.62 21: 162.98		 No 150.62 150.62 May 30, 2024
D-32,W-38,M-44 200: 172.91  100: 173.72
50: 170.5 21: 164.53		 No 155.29 155.29 May 29, 2024
D-36,W-40,M-45 200: 173.12  100: 174.15
50: 171.25 21: 165.85		 No 159.56 159.56 May 28, 2024
D-37,W-41,M-45 200: 173.28  100: 174.51
50: 171.84 21: 166.81		 No 159.79 159.79 May 24, 2024
D-38,W-41,M-45 200: 173.43  100: 174.84
50: 172.4 21: 167.72		 No 166.46 166.46 May 23, 2024
D-44,W-44,M-47 200: 173.57  100: 175.16
50: 172.96 21: 168.66		 No 169.08 169.08 May 22, 2024
D-46,W-45,M-47 200: 173.66  100: 175.36
50: 173.28 21: 169.03		 No 171.75 171.75 May 21, 2024
D-52,W-47,M-48 200: 173.73  100: 175.53
50: 173.54 21: 169.25		 No 174.36 174.36 May 20, 2024
D-52,W-47,M-48 200: 173.75  100: 175.61
50: 173.61 21: 168.98		 No 172.11 172.11 May 17, 2024
D-51,W-47,M-48 200: 173.79  100: 175.68
50: 173.68 21: 168.67		 No 175.81 175.81 May 16, 2024
D-57,W-50,M-49 200: 173.85  100: 175.78
50: 173.79 21: 168.43		 No 176.94 176.94 May 15, 2024
D-53,W-48,M-48 200: 173.86  100: 175.77
50: 173.7 21: 167.62		 No 173.35 173.35 May 14, 2024
D-42,W-44,M-46 200: 173.88  100: 175.84
50: 173.74 21: 167.11		 No 169.61 169.61 May 13, 2024
D-46,W-45,M-47 200: 174.03  100: 176.09
50: 174.17 21: 167.51		 No 167.43 167.43 May 10, 2024
D-43,W-44,M-47 200: 174.11  100: 176.28
50: 174.47 21: 167.58		 No 166.38 166.38 May 9, 2024
D-44,W-44,M-47 200: 174.21  100: 176.51
50: 174.86 21: 167.87		 No 168.3 168.3 May 8, 2024
D-46,W-45,M-47 200: 174.3  100: 176.73
50: 175.24 21: 168.12		 No 169.21 169.21 May 7, 2024
D-47,W-45,M-47 200: 174.36  100: 176.91
50: 175.55 21: 168.16		 No 168.68 168.68 May 6, 2024
D-45,W-45,M-47 200: 174.43  100: 177.09
50: 175.86 21: 168.17		 No 172 172 May 3, 2024
D-45,W-45,M-47 200: 174.49  100: 177.29
50: 176.22 21: 168.29		 No 166.71 166.71 May 2, 2024
D-34,W-41,M-47 200: 174.58  100: 177.52
50: 176.62 21: 168.5		 No 164.06 164.06 May 1, 2024
D-39,W-43,M-47 200: 174.75  100: 177.9
50: 177.37 21: 169.57		 No 168.28 168.28 April 30, 2024
D-41,W-44,M-47 200: 174.85  100: 178.18
50: 177.9 21: 170.13		 No 168.96 168.96 April 29, 2024
D-42,W-44,M-48 200: 174.95  100: 178.42
50: 178.38 21: 170.55		 No 168.43 168.43 April 26, 2024
D-40,W-44,M-47 200: 175.05  100: 178.66
50: 178.86 21: 170.97		 No 168.1 168.1 April 25, 2024
D-42,W-45,M-48 200: 175.16  100: 178.92
50: 179.4 21: 171.53		 No 173.41 173.41 April 24, 2024
D-45,W-47,M-49 200: 175.23  100: 179.15
50: 179.87 21: 171.91		 No 174.3 174.3 April 23, 2024
D-25,W-39,M-46 200: 175.27  100: 179.3
50: 180.23 21: 171.98		 No 159.7 159.7 April 22, 2024
D-24,W-39,M-45 200: 176.19  100: 179.78
50: 181.15 21: 173.51		 No 159.41 159.41 April 19, 2024
D-24,W-39,M-45 200: 176.38  100: 180.23
50: 182.13 21: 175.23		 No 159.35 159.35 April 18, 2024
D-27,W-41,M-46 200: 176.57  100: 180.7
50: 183.16 21: 177.14		 No 169.21 169.21 April 17, 2024
D-29,W-42,M-47 200: 172.94  100: 180.89
50: 184.06 21: 178.84		 No 166.21 166.21 April 16, 2024
D-30,W-45,M-47 200: 173.03  100: 181.23
50: 184.87 21: 180.39		 No 174.73 174.73 April 15, 2024
D-34,W-45,M-48 200: 173.37  100: 181.55
50: 185.63 21: 181.86		 No 174.62 174.62 April 12, 2024
2024 © SwingIdea.eu