REGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	81.48	81.55	80.88	81.29	81.29	0.73%	44,686
Jun 5, 2025	80.99	81.00	80.28	80.70	80.70	-0.07%	31,211
Jun 4, 2025	81.67	81.67	80.76	80.76	80.76	-0.94%	43,297
Jun 3, 2025	80.93	81.69	80.46	81.53	81.53	0.93%	45,619
Jun 2, 2025	81.05	81.05	79.97	80.78	80.78	-0.33%	38,441
May 30, 2025	80.87	81.27	80.70	81.05	81.05	-0.11%	25,889
May 29, 2025	80.92	81.14	80.38	81.14	81.14	0.62%	44,548
May 28, 2025	81.77	81.92	80.58	80.64	80.64	-1.43%	80,751
May 27, 2025	81.09	81.81	80.60	81.81	81.81	2.01%	41,746
May 23, 2025	79.56	80.45	79.56	80.20	80.20	-0.11%	32,328
May 22, 2025	80.40	80.62	79.74	80.29	80.29	-0.38%	33,946
May 21, 2025	81.82	81.82	80.60	80.60	80.60	-2.23%	32,653
May 20, 2025	82.43	82.75	82.33	82.44	82.44	-0.15%	31,498
May 19, 2025	81.79	82.56	81.79	82.56	82.56	0.12%	42,847
May 16, 2025	81.62	82.51	81.36	82.46	82.46	1.17%	41,565
May 15, 2025	80.63	81.54	80.63	81.51	81.51	1.25%	76,445
May 14, 2025	81.06	81.06	80.13	80.50	80.50	-0.81%	47,490
May 13, 2025	81.82	81.82	81.16	81.16	81.16	-0.38%	78,208
May 12, 2025	82.35	82.35	81.10	81.47	81.47	1.62%	69,513
May 9, 2025	80.30	80.39	79.94	80.17	80.17	-0.05%	37,594
May 8, 2025	79.97	80.72	79.60	80.21	80.21	1.10%	67,976
May 7, 2025	79.64	79.94	79.12	79.34	79.34	-	39,996
May 6, 2025	79.20	79.66	78.88	79.34	79.34	-0.38%	91,931
May 5, 2025	79.59	80.12	79.22	79.64	79.64	-0.43%	82,916
May 2, 2025	79.51	80.07	79.07	79.98	79.98	1.83%	35,843
May 1, 2025	78.56	79.17	77.87	78.54	78.54	0.03%	67,384
Apr 30, 2025	78.30	78.66	77.15	78.52	78.52	-0.91%	47,325
Apr 29, 2025	78.57	79.40	78.37	79.24	79.24	0.62%	47,196
Apr 28, 2025	78.55	78.88	78.11	78.75	78.75	0.43%	37,830
Apr 25, 2025	78.58	78.58	78.02	78.41	78.41	-0.67%	35,914
Apr 24, 2025	78.25	79.04	77.84	78.94	78.94	0.79%	43,781
Apr 23, 2025	79.44	79.73	77.91	78.32	78.32	0.28%	97,240
Apr 22, 2025	77.15	78.18	77.14	78.11	78.11	2.45%	53,516
Apr 21, 2025	77.24	77.46	75.65	76.24	76.24	-1.82%	100,618
Apr 17, 2025	77.52	78.17	77.52	77.65	77.65	0.42%	49,659
Apr 16, 2025	77.41	78.14	76.83	77.33	77.33	-0.26%	1,985,161
Apr 15, 2025	77.56	78.17	77.51	77.53	77.53	-0.05%	43,731
Apr 14, 2025	77.35	77.86	76.62	77.57	77.57	1.48%	51,646
Apr 11, 2025	75.18	76.67	74.45	76.44	76.44	1.43%	69,511
Apr 10, 2025	75.66	75.79	73.58	75.36	75.36	-2.22%	70,553
Apr 9, 2025	72.00	77.37	71.58	77.07	77.07	6.00%	102,114
Apr 8, 2025	75.84	75.84	71.71	72.71	72.71	-0.99%	126,609
Apr 7, 2025	72.87	76.20	71.70	73.44	73.44	-2.37%	156,506
Apr 4, 2025	76.87	76.87	74.65	75.22	75.22	-4.26%	88,425
Apr 3, 2025	79.23	80.00	78.50	78.57	78.57	-3.76%	118,502
Apr 2, 2025	80.31	81.64	80.31	81.64	81.64	0.79%	39,920
Apr 1, 2025	80.76	81.12	80.06	81.00	81.00	0.43%	50,792
Mar 31, 2025	79.78	80.97	79.78	80.65	80.65	0.55%	58,449
Mar 28, 2025	80.75	80.90	79.90	80.21	80.21	-0.71%	75,139
Mar 27, 2025	80.57	81.21	80.43	80.78	80.78	0.15%	39,299