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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-56,W-48,M-46 200: 144.5  100: 143.21
50: 138.32 21: 131.33		 No 144.46 141.4 April 23, 2025
D-54,W-47,M-46 200: 144.62  100: 143.26
50: 138.19 21: 130.27		 No 138 138.93 April 22, 2025
D-49,W-42,M-44 200: 144.73  100: 143.34
50: 138.16 21: 129.36		 No 129.43 131.64 April 21, 2025
D-48,W-43,M-43 200: 145.01  100: 143.59
50: 138.43 21: 129.12		 No 131.26 130 April 17, 2025
D-50,W-44,M-44 200: 145.24  100: 143.87
50: 138.77 21: 129.03		 No 127.9 132.1 April 16, 2025
D-46,W-41,M-43 200: 145.46  100: 144.11
50: 139.05 21: 128.71		 No 126.04 126.62 April 15, 2025
D-46,W-39,M-43 200: 145.76  100: 144.47
50: 139.55 21: 128.93		 No 124.26 127.26 April 14, 2025
D-43,W-39,M-42 200: 146.08  100: 144.83
50: 140.05 21: 129.1		 No 115.37 122.86 April 11, 2025
D-37,W-36,M-40 200: 146.46  100: 145.28
50: 140.76 21: 129.76		 No 121.1 115.19 April 10, 2025
D-42,W-40,M-43 200: 146.94  100: 145.9
50: 141.8 21: 131.29		 No 106.89 123.85 April 9, 2025
D-28,W-31,M-39 200: 147.34  100: 146.36
50: 142.53 21: 132.08		 No 121.79 108.89 April 8, 2025
D-27,W-32,M-40 200: 148.32  100: 147.77
50: 145.04 21: 136.45		 No 117.72 111.94 April 4, 2025
D-31,W-35,M-42 200: 148.82  100: 148.5
50: 146.39 21: 139.03		 No 120.93 121.7 April 3, 2025
D-37,W-39,M-44 200: 149.24  100: 149.05
50: 147.4 21: 140.86		 No 126.72 130.92 April 2, 2025
D-34,W-38,M-43 200: 149.55  100: 149.43
50: 148.07 21: 141.91		 No 127.78 128.5 April 1, 2025
D-33,W-40,M-43 200: 149.91  100: 149.87
50: 148.87 21: 143.32		 No 130.47 127.24 March 31, 2025
D-37,W-40,M-44 200: 150.14  100: 150.32
50: 149.75 21: 145.01		 Yes 136.05 133.41 March 28, 2025
D-41,W-43,M-45 200: 150.72  100: 150.97
50: 150.96 21: 147.19		 No 141.82 139.43 March 26, 2025
D-43,W-45,M-46 200: 150.97  100: 151.22
50: 151.43 21: 148.01		 No 144.78 141.95 March 25, 2025
D-45,W-43,M-47 200: 151.19  100: 151.42
50: 151.82 21: 148.64		 No 142.67 145.15 March 24, 2025
D-40,W-43,M-46 200: 151.42  100: 151.58
50: 152.09 21: 149.01		 Yes 136.61 140.02 March 21, 2025
D-40,W-43,M-45 200: 151.7  100: 151.84
50: 152.58 21: 149.96		 Yes 140.65 139.34 March 20, 2025
D-43,W-46,M-47 200: 151.99  100: 152.12
50: 153.13 21: 151.07		 No 144.12 144.88 March 19, 2025
D-43,W-45,M-47 200: 152.21  100: 152.29
50: 153.46 21: 151.73		 No 144.61 144.34 March 18, 2025
D-49,W-49,M-49 200: 152.4  100: 152.48
50: 153.83 21: 152.5		 No 150.42 152.81 March 17, 2025
D-47,W-49,M-48 200: 152.5  100: 152.49
50: 153.88 21: 152.47		 No 143.92 150.62 March 14, 2025
D-40,W-44,M-46 200: 152.64  100: 152.56
50: 154.01 21: 152.67		 No 145.18 142.44 March 13, 2025
D-42,W-46,M-47 200: 152.86  100: 152.78
50: 154.48 21: 153.74		 No 148.42 145.37 March 12, 2025
D-43,W-48,M-48 200: 153.05  100: 152.96
50: 154.85 21: 154.62		 No 138.54 147.13 March 11, 2025
D-33,W-52,M-45 200: 153.22  100: 153.09
50: 155.17 21: 155.41		 No 151.17 136.99 March 10, 2025
D-48,W-51,M-49 200: 153.51  100: 153.44
50: 155.91 21: 157.35		 No 159.63 155.7 March 7, 2025
D-53,W-54,M-50 200: 153.61  100: 153.43
50: 155.92 21: 157.52		 No 155.97 160.11 March 6, 2025
D-50,W-53,M-50 200: 153.66  100: 153.31
50: 155.75 21: 157.25		 No 154.53 157.67 March 5, 2025
D-47,W-51,M-49 200: 153.73  100: 153.23
50: 155.67 21: 157.21		 No 153.62 154.81 March 4, 2025
D-47,W-54,M-49 200: 153.87  100: 153.21
50: 155.7 21: 157.46		 No 159.44 155.38 March 3, 2025
D-51,W-54,M-49 200: 154.01  100: 153.17
50: 155.72 21: 157.68		 No 155.51 159.26 February 28, 2025
D-49,W-52,M-48 200: 154.24  100: 153.06
50: 155.57 21: 157.51		 No 162.2 156.54 February 27, 2025
D-58,W-54,M-50 200: 154.3  100: 152.61
50: 154.98 21: 156.61		 No 159.32 164.74 February 24, 2025
D-53,W-53,M-48 200: 154.44  100: 152.37
50: 154.58 21: 155.75		 No 164.34 158.99 February 21, 2025
D-57,W-56,M-49 200: 154.48  100: 152.23
50: 154.4 21: 155.41		 No 159.5 162.67 February 20, 2025
D-43,W-50,M-47 200: 154.52  100: 152.02
50: 154.07 21: 154.64		 No 143.83 150.73 February 19, 2025
D-36,W-47,M-46 200: 154.95  100: 152.19
50: 154.57 21: 156.1		 No 145.83 146.92 February 14, 2025
D-34,W-47,M-46 200: 155.17  100: 152.29
50: 154.88 21: 157.06		 No 145.85 146.17 February 13, 2025
D-34,W-47,M-46 200: 155.38  100: 152.41
50: 155.24 21: 158.21		 No 145.77 145.72 February 12, 2025
D-37,W-49,M-46 200: 155.6  100: 152.54
50: 155.63 21: 159.52		 No 152.4 149.49 February 11, 2025
D-42,W-52,M-47 200: 155.66  100: 152.6
50: 155.88 21: 160.58		 No 158.84 153.86 February 10, 2025
D-44,W-52,M-48 200: 155.91  100: 152.56
50: 155.96 21: 161.29		 No 161.33 156.05 February 7, 2025
D-52,W-56,M-49 200: 156  100: 152.49
50: 155.96 21: 161.84		 No 162.01 161.86 February 6, 2025
D-52,W-56,M-49 200: 156.02  100: 152.29
50: 155.72 21: 161.83		 No 160.81 161.93 February 5, 2025
D-50,W-55,M-49 200: 155.99  100: 152.08
50: 155.46 21: 161.82		 No 157.65 160.02 February 4, 2025
D-49,W-59,M-49 200: 155.95  100: 151.92
50: 155.28 21: 162.01		 No 162.7 159.87 February 3, 2025
D-58,W-59,M-50 200: 155.94  100: 151.74
50: 155.09 21: 162.24		 No 167.57 166.21 January 31, 2025
D-60,W-59,M-50 200: 155.88  100: 151.43
50: 154.63 21: 161.82		 No 171.32 167.53 January 30, 2025
D-63,W-59,M-50 200: 155.85  100: 151.09
50: 154.11 21: 161.22		 No 172.03 169.4 January 29, 2025
D-71,W-63,M-52 200: 155.79  100: 150.7
50: 153.48 21: 160.36		 No 176.29 174.24 January 28, 2025
D-66,W-59,M-50 200: 155.6  100: 150.22
50: 152.64 21: 158.9		 No 165.56 168.01 January 27, 2025
D-64,W-58,M-50 200: 155.55  100: 149.82
50: 152.01 21: 157.94		 No 167.75 165.89 January 24, 2025
D-68,W-60,M-50 200: 155.47  100: 149.48
50: 151.44 21: 157.1		 No 164.87 167.9 January 23, 2025
D-67,W-59,M-50 200: 155.39  100: 149.08
50: 150.77 21: 155.96		 No 168.53 166.84 January 22, 2025
D-69,W-60,M-50 200: 155.31  100: 148.7
50: 150.11 21: 154.82		 No 161.63 167.92 January 21, 2025
D-62,W-56,M-49 200: 155.16  100: 148.27
50: 149.39 21: 153.44		 No 164.45 160.51 January 17, 2025
D-66,W-58,M-49 200: 155.06  100: 148
50: 148.93 21: 152.7		 No 157.29 162.85 January 16, 2025
D-60,W-55,M-48 200: 154.95  100: 147.69
50: 148.36 21: 151.63		 No 160.2 157.29 January 15, 2025
D-60,W-54,M-48 200: 154.93  100: 147.49
50: 148 21: 151.03		 No 157.59 156.55 January 14, 2025
D-63,W-54,M-48 200: 154.91  100: 147.31
50: 147.65 21: 150.45		 No 154.64 158.44 January 13, 2025
D-59,W-54,M-47 200: 154.82  100: 147.05
50: 147.21 21: 149.61		 No 151.81 154.86 January 10, 2025
D-59,W-54,M-47 200: 154.76  100: 146.86
50: 146.9 21: 149.05		 No 152.48 154.7 January 8, 2025
D-58,W-51,M-47 200: 154.75  100: 146.54
50: 146.3 21: 147.93		 No 150.56 154.04 January 6, 2025
D-53,W-51,M-46 200: 154.73  100: 146.35
50: 145.98 21: 147.29		 No 143.86 149.9 January 3, 2025
D-44,W-48,M-44 200: 154.77  100: 146.26
50: 145.82 21: 147.01		 No 145.37 143.05 January 2, 2025
D-45,W-48,M-44 200: 154.88  100: 146.31
50: 145.93 21: 147.43		 No 144.23 143.94 December 31, 2024
D-47,W-49,M-45 200: 155.1  100: 146.39
50: 146.1 21: 148.21		 No 142.52 145.54 December 27, 2024
D-47,W-49,M-45 200: 155.21  100: 146.4
50: 146.13 21: 148.5		 No 144.89 145.78 December 26, 2024
D-48,W-50,M-45 200: 155.29  100: 146.41
50: 146.14 21: 148.78		 No 144.31 146.95 December 24, 2024
D-47,W-49,M-45 200: 155.38  100: 146.4
50: 146.11 21: 148.97		 No 144.05 145.65 December 23, 2024
D-45,W-48,M-44 200: 155.43  100: 146.41
50: 146.13 21: 149.32		 No 145.7 144.46 December 20, 2024
D-47,W-49,M-45 200: 155.51  100: 146.44
50: 146.2 21: 149.84		 No 147.26 146.54 December 19, 2024
D-48,W-50,M-45 200: 155.57  100: 146.43
50: 146.18 21: 150.18		 No 158.23 147.34 December 18, 2024
D-60,W-55,M-48 200: 155.61  100: 146.4
50: 146.13 21: 150.48		 No 159.94 158.14 December 17, 2024
D-64,W-55,M-48 200: 155.59  100: 146.16
50: 145.64 21: 149.68		 No 155.37 160.92 December 16, 2024
D-60,W-55,M-47 200: 155.5  100: 145.85
50: 145.02 21: 148.49		 No 156.54 156.41 December 13, 2024
D-60,W-54,M-47 200: 155.47  100: 145.62
50: 144.56 21: 147.66		 No 153.13 155.99 December 12, 2024
D-60,W-54,M-47 200: 155.41  100: 145.39
50: 144.09 21: 146.78		 No 153.54 155.25 December 11, 2024
D-57,W-52,M-46 200: 155.35  100: 145.18
50: 143.63 21: 145.89		 No 154.71 151.94 December 10, 2024
D-60,W-51,M-47 200: 155.38  100: 145.04
50: 143.29 21: 145.26		 No 150.35 154.72 December 9, 2024
D-55,W-51,M-46 200: 155.24  100: 144.81
50: 142.83 21: 144.26		 No 143.78 149.2 December 6, 2024
D-49,W-48,M-44 200: 155.21  100: 144.69
50: 142.57 21: 143.74		 No 147.87 142.26 December 5, 2024
D-57,W-51,M-46 200: 155.24  100: 144.72
50: 142.58 21: 143.89		 No 148.5 149.09 December 4, 2024
D-56,W-51,M-45 200: 155.23  100: 144.61
50: 142.31 21: 143.35		 No 148.64 148.5 December 3, 2024
D-59,W-52,M-46 200: 155.3  100: 144.53
50: 142.06 21: 142.8		 No 150.08 150.46 December 2, 2024
D-59,W-52,M-43 200: 155.2  100: 144.38
50: 141.72 21: 142		 No 149.82 150.54 November 29, 2024
D-58,W-52,M-43 200: 155.04  100: 144.21
50: 141.36 21: 141.1		 No 148.03 149.99 November 27, 2024
D-56,W-50,M-42 200: 155  100: 144.07
50: 141.01 21: 140.16		 No 145.08 146.74 November 26, 2024
D-55,W-48,M-42 200: 155.09  100: 144.02
50: 140.77 21: 139.47		 No 142.85 146.06 November 25, 2024
D-52,W-48,M-41 200: 155.1  100: 143.96
50: 140.56 21: 138.78		 No 141.08 142.58 November 22, 2024
D-52,W-48,M-41 200: 155.14  100: 143.96
50: 140.47 21: 138.38		 No 139.61 141.76 November 21, 2024
D-50,W-47,M-41 200: 155.19  100: 143.98
50: 140.42 21: 138.02		 No 129.58 138.9 November 20, 2024
D-40,W-41,M-39 200: 155.27  100: 144.06
50: 140.48 21: 137.93		 No 121.53 128.49 November 19, 2024
D-35,W-38,M-37 200: 155.53  100: 144.38
50: 140.97 21: 138.92		 No 125.1 123.41 November 18, 2024
D-36,W-38,M-38 200: 155.65  100: 144.76
50: 141.69 21: 140.56		 No 141.17 124.73 November 15, 2024
D-50,W-47,M-42 200: 155.87  100: 145.15
50: 142.38 21: 142.22		 No 148.58 142.43 November 14, 2024
D-60,W-52,M-43 200: 155.9  100: 145.19
50: 142.38 21: 142.2		 No 143.95 150.47 November 13, 2024
D-58,W-51,M-43 200: 155.85  100: 145.06
50: 142.05 21: 141.33		 No 146.25 148.59 November 12, 2024
D-48,W-46,M-40 200: 155.92  100: 144.99
50: 141.78 21: 140.57		 No 140.8 139.51 November 11, 2024
D-49,W-46,M-41 200: 155.87  100: 145.06
50: 141.87 21: 140.68		 No 143.04 140.7 November 8, 2024
D-54,W-48,M-42 200: 155.92  100: 145.13
50: 141.92 21: 140.67		 No 145.26 143.88 November 7, 2024
D-57,W-49,M-42 200: 155.91  100: 145.1
50: 141.68 21: 139.75		 No 138.32 145.95 November 5, 2024
D-49,W-45,M-40 200: 156.01  100: 145.09
50: 141.5 21: 139.09		 No 138.64 139.53 November 4, 2024
D-48,W-45,M-38 200: 155.96  100: 145.17
50: 141.58 21: 139.05		 No 134.27 138.61 November 1, 2024
D-42,W-42,M-38 200: 155.98  100: 145.28
50: 141.7 21: 139.09		 No 135.08 134.27 October 31, 2024
D-44,W-43,M-39 200: 156.07  100: 145.48
50: 142.01 21: 139.6		 No 133.56 136.38 October 30, 2024
D-42,W-43,M-38 200: 156.07  100: 145.64
50: 142.24 21: 139.94		 No 135.89 134.87 October 29, 2024
D-45,W-43,M-39 200: 156.28  100: 145.86
50: 142.54 21: 140.48		 No 137.5 137.21 October 28, 2024
D-43,W-43,M-39 200: 156.19  100: 146
50: 142.75 21: 140.82		 No 135.47 135.45 October 25, 2024
D-42,W-42,M-38 200: 156.27  100: 146.2
50: 143.05 21: 141.38		 No 138.63 135.18 October 24, 2024
2025 © SwingIdea.com
?>