REGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	81.25	81.27	80.54	80.55	80.55	-1.09%	36,773
Oct 30, 2024	81.23	82.19	81.23	81.44	81.44	0.15%	28,800
Oct 29, 2024	81.38	81.47	81.01	81.32	81.32	-0.54%	34,710
Oct 28, 2024	81.17	81.92	81.17	81.76	81.76	1.15%	32,000
Oct 25, 2024	81.87	81.87	80.81	80.83	80.83	-0.93%	48,311
Oct 24, 2024	81.87	81.87	81.32	81.59	81.59	-0.20%	44,600
Oct 23, 2024	81.69	82.06	81.34	81.75	81.75	-0.26%	43,900
Oct 22, 2024	82.13	82.13	81.53	81.96	81.96	-0.49%	41,101
Oct 21, 2024	83.39	83.42	82.34	82.36	82.36	-1.41%	31,549
Oct 18, 2024	83.63	83.64	83.20	83.54	83.54	0.12%	32,523
Oct 17, 2024	83.49	83.66	83.17	83.44	83.44	-0.04%	37,200
Oct 16, 2024	83.13	83.76	83.05	83.47	83.47	0.85%	32,600
Oct 15, 2024	82.43	83.73	82.43	82.77	82.77	0.41%	35,200
Oct 14, 2024	81.73	82.49	81.73	82.43	82.43	0.93%	27,649
Oct 11, 2024	80.65	81.75	80.65	81.67	81.67	1.38%	35,133
Oct 10, 2024	80.66	80.72	80.21	80.56	80.56	-0.37%	24,637
Oct 9, 2024	80.19	81.24	80.11	80.86	80.86	0.85%	40,500
Oct 8, 2024	80.30	80.68	80.15	80.18	80.18	-0.14%	73,127
Oct 7, 2024	80.93	80.93	79.87	80.29	80.29	-1.04%	26,800
Oct 4, 2024	81.27	81.27	80.56	81.13	81.13	0.81%	66,000
Oct 3, 2024	80.59	80.65	80.00	80.48	80.48	-0.52%	35,513
Oct 2, 2024	80.94	81.34	80.73	80.90	80.90	-0.20%	28,800
Oct 1, 2024	81.72	81.72	80.78	81.06	81.06	-0.88%	36,700
Sep 30, 2024	81.45	81.78	81.18	81.78	81.78	0.26%	31,246
Sep 27, 2024	81.77	82.22	81.54	81.57	81.57	0.28%	21,336
Sep 26, 2024	81.28	81.54	81.18	81.34	81.34	0.56%	27,900
Sep 25, 2024	81.56	81.64	80.79	80.89	80.89	-1.17%	32,538
Sep 24, 2024	82.21	82.44	81.85	81.85	81.46	-0.33%	28,200
Sep 23, 2024	81.81	82.12	81.61	82.12	81.72	0.55%	42,039
Sep 20, 2024	82.19	82.19	81.49	81.67	81.28	-0.81%	23,900
Sep 19, 2024	82.57	82.57	81.77	82.34	81.94	1.01%	36,100
Sep 18, 2024	81.51	82.48	81.29	81.52	81.13	-0.02%	37,246
Sep 17, 2024	81.68	82.21	81.44	81.54	81.15	0.17%	25,304
Sep 16, 2024	80.80	81.51	80.80	81.40	81.01	0.99%	22,525
Sep 13, 2024	79.58	80.60	79.58	80.60	80.21	1.88%	26,000
Sep 12, 2024	78.85	79.11	78.50	79.11	78.73	0.65%	22,344
Sep 11, 2024	78.92	78.92	77.49	78.60	78.22	-0.63%	40,810
Sep 10, 2024	79.10	79.17	78.65	79.10	78.72	0.10%	24,109
Sep 9, 2024	78.96	79.35	78.69	79.02	78.64	0.42%	27,400
Sep 6, 2024	79.36	79.83	78.58	78.69	78.31	-0.74%	27,700
Sep 5, 2024	79.97	79.99	79.09	79.28	78.90	-0.60%	28,834
Sep 4, 2024	79.87	80.13	79.52	79.76	79.38	-0.24%	34,900
Sep 3, 2024	80.52	80.87	79.73	79.95	79.56	-1.21%	28,124
Aug 30, 2024	80.35	80.93	80.00	80.93	80.54	0.92%	28,800
Aug 29, 2024	80.32	80.64	79.73	80.19	79.80	0.22%	30,200
Aug 28, 2024	79.48	80.38	79.48	80.01	79.62	0.28%	27,129
Aug 27, 2024	79.99	79.99	79.65	79.79	79.41	-0.60%	42,400
Aug 26, 2024	80.71	81.04	80.19	80.27	79.88	-0.10%	34,548
Aug 23, 2024	79.23	80.60	79.23	80.35	79.96	1.77%	46,348
Aug 22, 2024	79.35	79.37	78.80	78.95	78.57	-0.62%	32,000
Aug 21, 2024	78.99	79.45	78.74	79.44	79.06	0.91%	14,446
Aug 20, 2024	79.19	79.19	78.58	78.72	78.34	-0.66%	27,400
Aug 19, 2024	78.92	79.25	78.92	79.24	78.86	0.49%	39,106
Aug 16, 2024	78.34	78.95	78.34	78.85	78.47	0.41%	22,811
Aug 15, 2024	78.44	78.91	78.37	78.53	78.15	1.07%	77,900
Aug 14, 2024	77.78	77.83	77.42	77.70	77.33	0.05%	33,600
Aug 13, 2024	77.15	77.66	76.88	77.66	77.29	1.08%	42,124
Aug 12, 2024	77.71	77.71	76.72	76.83	76.46	-0.80%	37,100
Aug 9, 2024	77.61	77.61	77.11	77.45	77.08	-0.09%	32,700
Aug 8, 2024	77.21	77.64	76.82	77.52	77.15	1.02%	47,714
Aug 7, 2024	77.73	77.95	76.66	76.74	76.37	-0.22%	124,238
Aug 6, 2024	76.41	77.87	76.06	76.91	76.54	0.50%	79,233
Aug 5, 2024	76.07	77.16	75.61	76.53	76.16	-2.62%	61,827
Aug 2, 2024	78.59	79.08	77.69	78.59	78.21	-1.31%	73,000
Aug 1, 2024	80.61	81.16	79.01	79.63	79.25	-1.23%	57,808
Jul 31, 2024	80.59	81.61	80.32	80.62	80.23	0.40%	90,800
Jul 30, 2024	79.57	80.38	79.57	80.30	79.91	1.06%	32,113
Jul 29, 2024	79.86	79.86	79.28	79.46	79.08	-0.30%	32,800
Jul 26, 2024	79.08	79.83	78.95	79.70	79.32	1.61%	30,422
Jul 25, 2024	77.65	79.36	77.65	78.44	78.06	0.95%	55,202
Jul 24, 2024	78.13	78.82	77.65	77.70	77.33	-0.91%	38,500
Jul 23, 2024	78.09	78.67	78.00	78.41	78.03	0.09%	26,212
Jul 22, 2024	77.96	78.46	77.48	78.34	77.96	0.71%	41,400
Jul 19, 2024	78.16	78.26	77.50	77.79	77.41	-0.74%	20,900
Jul 18, 2024	78.90	79.71	78.22	78.37	77.99	-0.86%	27,200
Jul 17, 2024	78.30	79.49	78.30	79.05	78.67	0.37%	66,845
Jul 16, 2024	77.11	78.80	77.11	78.76	78.38	2.55%	56,400
Jul 15, 2024	76.39	77.10	76.35	76.80	76.43	0.85%	28,900
Jul 12, 2024	75.79	76.48	75.74	76.15	75.78	1.10%	29,701
Jul 11, 2024	74.11	75.45	74.11	75.32	74.96	2.50%	39,800
Jul 10, 2024	72.70	73.53	72.70	73.48	73.13	1.23%	68,800
Jul 9, 2024	72.77	73.00	72.46	72.59	72.24	-0.26%	60,300
Jul 8, 2024	72.86	73.30	72.78	72.78	72.43	0.36%	54,426
Jul 5, 2024	73.04	73.04	72.39	72.52	72.17	-0.79%	30,734
Jul 3, 2024	73.57	73.74	73.08	73.10	72.75	-0.27%	51,600
Jul 2, 2024	73.04	73.35	72.94	73.30	72.95	0.44%	82,100
Jul 1, 2024	73.76	74.04	72.93	72.98	72.63	-0.86%	92,037
Jun 28, 2024	73.71	74.05	73.31	73.61	73.25	0.27%	39,205
Jun 27, 2024	73.15	73.43	73.01	73.41	73.06	0.34%	89,103
Jun 26, 2024	72.97	73.18	72.74	73.16	72.81	-0.77%	41,814
Jun 25, 2024	74.84	74.84	73.68	73.73	72.85	-1.42%	81,825
Jun 24, 2024	74.00	75.13	74.00	74.79	73.90	1.07%	36,800
Jun 21, 2024	74.04	74.14	73.79	74.00	73.12	0.03%	30,600
Jun 20, 2024	73.93	74.32	73.93	73.98	73.10	-0.07%	34,200
Jun 18, 2024	73.71	74.25	73.71	74.03	73.15	0.28%	43,100
Jun 17, 2024	73.13	73.88	73.02	73.82	72.94	0.78%	48,339
Jun 14, 2024	73.31	73.41	72.88	73.25	72.38	-0.80%	34,900
Jun 13, 2024	74.16	74.16	73.52	73.84	72.96	-0.57%	18,030
Jun 12, 2024	74.84	75.15	74.11	74.26	73.37	0.87%	33,508
Jun 11, 2024	73.52	73.74	73.15	73.62	72.74	-0.46%	90,418