REGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	82.17	83.31	82.17	83.31	83.31	1.68%	64,753
Feb 27, 2025	82.14	82.36	81.81	81.93	81.93	-0.23%	37,716
Feb 26, 2025	82.41	82.73	81.79	82.12	82.12	-0.34%	34,923
Feb 25, 2025	81.74	82.65	81.74	82.40	82.40	0.85%	49,152
Feb 24, 2025	81.65	82.02	81.38	81.70	81.70	0.39%	27,998
Feb 21, 2025	82.37	82.38	81.16	81.38	81.38	-0.88%	35,233
Feb 20, 2025	82.33	82.33	81.65	82.10	82.10	-0.57%	39,127
Feb 19, 2025	82.31	82.87	82.24	82.57	82.57	-0.14%	43,747
Feb 18, 2025	82.10	82.81	81.93	82.69	82.69	0.74%	36,729
Feb 14, 2025	82.83	83.02	82.02	82.08	82.08	-0.53%	27,858
Feb 13, 2025	81.69	82.52	81.69	82.52	82.52	1.28%	35,082
Feb 12, 2025	81.13	81.68	80.85	81.48	81.48	-0.66%	48,520
Feb 11, 2025	81.46	82.02	81.34	82.02	82.02	0.53%	46,104
Feb 10, 2025	82.32	82.32	81.50	81.59	81.59	-0.32%	41,088
Feb 7, 2025	83.08	83.08	81.85	81.85	81.85	-1.23%	83,295
Feb 6, 2025	83.13	83.13	82.48	82.87	82.87	0.12%	36,788
Feb 5, 2025	82.50	82.93	82.30	82.77	82.77	0.60%	25,552
Feb 4, 2025	81.68	82.46	81.68	82.28	82.28	0.59%	48,900
Feb 3, 2025	81.23	82.33	80.67	81.80	81.80	-1.03%	43,507
Jan 31, 2025	83.23	83.46	82.43	82.65	82.65	-0.71%	80,804
Jan 30, 2025	82.90	83.71	82.70	83.24	83.24	1.14%	43,492
Jan 29, 2025	82.73	83.30	82.06	82.30	82.30	-0.71%	50,576
Jan 28, 2025	83.39	83.54	82.71	82.89	82.89	-0.97%	47,479
Jan 27, 2025	82.56	83.70	82.56	83.70	83.70	1.13%	33,314
Jan 24, 2025	82.58	82.86	82.30	82.77	82.77	0.06%	43,352
Jan 23, 2025	82.59	82.72	82.00	82.72	82.72	0.12%	34,605
Jan 22, 2025	83.65	83.65	82.56	82.62	82.62	-1.16%	36,330
Jan 21, 2025	82.90	83.74	82.90	83.59	83.59	1.43%	29,404
Jan 17, 2025	82.29	82.69	82.29	82.41	82.41	0.54%	44,262
Jan 16, 2025	80.95	82.07	80.95	81.97	81.97	1.09%	50,409
Jan 15, 2025	81.81	81.81	80.81	81.09	81.09	1.10%	53,114
Jan 14, 2025	79.43	80.21	79.33	80.21	80.21	1.53%	64,935
Jan 13, 2025	77.74	79.01	77.74	79.00	79.00	1.13%	42,979
Jan 10, 2025	78.88	78.88	77.67	78.12	78.12	-2.04%	46,287
Jan 8, 2025	79.26	79.75	78.71	79.75	79.75	0.26%	82,568
Jan 7, 2025	80.23	80.33	79.18	79.54	79.54	-0.51%	36,851
Jan 6, 2025	81.09	81.09	79.84	79.95	79.95	-0.88%	30,126
Jan 3, 2025	80.31	80.77	79.79	80.66	80.66	0.76%	35,327
Jan 2, 2025	81.09	81.19	79.88	80.05	80.05	-0.76%	63,604
Dec 31, 2024	80.93	81.05	80.36	80.66	80.66	0.22%	60,470
Dec 30, 2024	80.49	80.73	79.81	80.48	80.48	-0.45%	74,650
Dec 27, 2024	81.03	81.54	80.47	80.84	80.84	-0.75%	60,723
Dec 26, 2024	80.82	81.54	80.78	81.45	81.45	0.24%	85,302
Dec 24, 2024	80.56	81.26	80.44	81.25	81.25	0.76%	37,554
Dec 23, 2024	80.36	80.64	79.93	80.64	80.64	-0.69%	47,528
Dec 20, 2024	80.69	81.98	80.69	81.20	80.59	0.47%	43,992
Dec 19, 2024	81.30	81.79	80.77	80.82	80.22	0.19%	39,465
Dec 18, 2024	83.90	83.90	80.67	80.67	80.07	-3.71%	66,682
Dec 17, 2024	84.40	84.75	83.55	83.78	83.16	-1.20%	52,597
Dec 16, 2024	85.13	85.37	84.75	84.80	84.17	-0.50%	42,029
Dec 13, 2024	85.62	85.62	84.88	85.23	84.59	-0.35%	162,494
Dec 12, 2024	85.77	85.86	85.49	85.53	84.89	-0.30%	102,931
Dec 11, 2024	85.91	86.08	85.79	85.79	85.15	0.36%	50,633
Dec 10, 2024	85.87	86.09	84.92	85.48	84.84	-0.50%	35,517
Dec 9, 2024	86.49	86.57	85.84	85.91	85.27	-0.21%	28,533
Dec 6, 2024	86.82	87.02	85.89	86.09	85.45	-0.41%	30,963
Dec 5, 2024	87.30	87.30	86.45	86.45	85.80	-0.83%	42,278
Dec 4, 2024	87.27	87.27	86.75	87.17	86.52	-0.16%	30,649
Dec 3, 2024	87.94	87.94	87.09	87.31	86.66	-0.51%	45,507
Dec 2, 2024	88.32	88.32	87.43	87.76	87.11	-0.72%	36,887
Nov 29, 2024	88.58	88.68	88.28	88.40	87.74	0.23%	25,159
Nov 27, 2024	88.44	88.86	88.10	88.20	87.54	0.17%	63,003
Nov 26, 2024	88.70	88.70	87.82	88.05	87.39	-0.83%	86,638
Nov 25, 2024	88.27	89.45	88.27	88.79	88.13	1.31%	62,396
Nov 22, 2024	86.41	87.72	86.41	87.64	86.99	1.71%	32,996
Nov 21, 2024	85.40	86.34	85.20	86.17	85.53	1.19%	38,070
Nov 20, 2024	84.89	85.16	84.56	85.16	84.53	0.69%	41,003
Nov 19, 2024	84.05	84.62	83.81	84.58	83.95	-0.25%	99,217
Nov 18, 2024	84.41	85.05	84.41	84.79	84.16	0.55%	74,484
Nov 15, 2024	84.28	84.82	84.14	84.33	83.70	0.03%	27,468
Nov 14, 2024	84.96	85.32	84.18	84.30	83.68	-0.62%	53,941
Nov 13, 2024	85.41	85.76	84.83	84.83	84.20	-0.31%	37,376
Nov 12, 2024	85.22	85.67	84.89	85.09	84.46	-0.56%	57,001
Nov 11, 2024	84.97	85.85	84.97	85.57	84.93	1.40%	36,087
Nov 8, 2024	84.06	84.67	84.04	84.39	83.76	0.48%	31,922
Nov 7, 2024	84.91	84.96	83.97	83.99	83.36	-1.15%	38,075
Nov 6, 2024	84.13	85.02	84.13	84.97	84.34	4.27%	36,632
Nov 5, 2024	80.05	81.49	80.05	81.49	80.88	1.53%	37,526
Nov 4, 2024	80.32	80.79	80.17	80.26	79.66	-0.14%	44,948
Nov 1, 2024	80.86	81.08	80.30	80.37	79.77	-0.22%	35,918
Oct 31, 2024	81.25	81.27	80.54	80.55	79.95	-1.09%	36,775
Oct 30, 2024	81.23	82.19	81.23	81.44	80.83	0.15%	28,761
Oct 29, 2024	81.38	81.47	81.01	81.32	80.71	-0.54%	34,710
Oct 28, 2024	81.17	81.92	81.17	81.76	81.15	1.15%	31,980
Oct 25, 2024	81.87	81.87	80.81	80.83	80.23	-0.93%	48,311
Oct 24, 2024	81.87	81.87	81.32	81.59	80.98	-0.20%	44,574
Oct 23, 2024	81.69	82.06	81.34	81.75	81.14	-0.26%	43,876
Oct 22, 2024	82.13	82.13	81.53	81.96	81.35	-0.49%	41,101
Oct 21, 2024	83.39	83.42	82.34	82.36	81.75	-1.41%	31,549
Oct 18, 2024	83.63	83.64	83.20	83.54	82.92	0.12%	32,523
Oct 17, 2024	83.49	83.66	83.17	83.44	82.82	-0.04%	37,192
Oct 16, 2024	83.13	83.76	83.05	83.47	82.85	0.85%	32,584
Oct 15, 2024	82.43	83.73	82.43	82.77	82.15	0.41%	35,155
Oct 14, 2024	81.73	82.49	81.73	82.43	81.82	0.93%	27,649
Oct 11, 2024	80.65	81.75	80.65	81.67	81.06	1.38%	35,133
Oct 10, 2024	80.66	80.72	80.21	80.56	79.96	-0.37%	24,637
Oct 9, 2024	80.19	81.24	80.11	80.86	80.26	0.85%	40,456
Oct 8, 2024	80.30	80.68	80.15	80.18	79.58	-0.14%	73,127
Oct 7, 2024	80.93	80.93	79.87	80.29	79.69	-1.03%	26,771
Oct 4, 2024	81.27	81.27	80.56	81.13	80.53	0.81%	65,995