REGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.99	10.99	10.91	10.95	10.95	-1.03%	10,211
Apr 27, 2026	10.99	11.07	10.99	11.06	11.06	0.36%	3,449
Apr 24, 2026	10.95	11.05	10.95	11.02	11.02	1.39%	3,025
Apr 23, 2026	10.96	10.96	10.82	10.87	10.87	-1.24%	5,658
Apr 22, 2026	10.96	11.01	10.96	11.01	11.01	1.68%	19,839
Apr 21, 2026	10.82	10.91	10.82	10.83	10.83	-0.23%	25,027
Apr 20, 2026	10.85	10.91	10.82	10.85	10.85	-0.49%	16,768
Apr 17, 2026	10.90	10.93	10.86	10.91	10.91	1.72%	28,238
Apr 16, 2026	10.66	10.72	10.66	10.72	10.72	-0.04%	2,299
Apr 15, 2026	10.57	10.75	10.57	10.73	10.72	2.14%	22,527
Apr 14, 2026	10.40	10.55	10.38	10.50	10.50	1.63%	848,767
Apr 13, 2026	10.20	10.34	10.20	10.33	10.33	1.15%	40,411
Apr 10, 2026	10.19	10.23	10.19	10.22	10.22	0.29%	4,995
Apr 9, 2026	10.10	10.19	10.10	10.19	10.19	0.54%	11,819
Apr 8, 2026	10.22	10.26	10.11	10.13	10.13	2.63%	7,531
Apr 7, 2026	9.75	9.87	9.72	9.87	9.87	-0.01%	33,866
Apr 6, 2026	9.80	9.91	9.79	9.87	9.87	0.38%	23,662
Apr 2, 2026	9.71	9.83	9.69	9.83	9.83	0.14%	49,577
Apr 1, 2026	9.78	9.85	9.78	9.82	9.82	0.92%	5,962
Mar 31, 2026	9.43	9.75	9.43	9.73	9.73	4.14%	23,094
Mar 30, 2026	9.43	9.43	9.33	9.34	9.34	-0.79%	2,604
Mar 27, 2026	9.55	9.55	9.39	9.42	9.42	-2.17%	18,404
Mar 26, 2026	9.78	9.84	9.63	9.63	9.63	-2.52%	20,491
Mar 25, 2026	9.88	9.90	9.85	9.88	9.88	0.61%	21,876
Mar 24, 2026	9.81	9.84	9.76	9.82	9.82	-1.05%	23,486
Mar 23, 2026	9.74	9.98	9.74	9.92	9.92	1.76%	57,834
Mar 20, 2026	9.85	9.87	9.71	9.75	9.75	-2.09%	32,195
Mar 19, 2026	9.92	9.96	9.86	9.96	9.96	-0.26%	7,498
Mar 18, 2026	10.04	10.08	9.98	9.98	9.98	-1.07%	11,933
Mar 17, 2026	9.91	10.14	9.91	10.09	10.09	0.01%	57,443