REGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	85.02	85.26	83.77	83.99	83.99	-1.56%	2,043
Mar 19, 2026	85.21	85.71	84.72	85.32	85.32	-0.72%	6,574
Mar 18, 2026	87.03	87.03	85.89	85.94	85.94	-1.66%	31,272
Mar 17, 2026	87.77	88.05	87.34	87.39	87.39	0.22%	48,744
Mar 16, 2026	87.93	88.00	87.15	87.20	87.20	0.01%	3,598
Mar 13, 2026	87.26	87.56	87.04	87.19	87.19	0.28%	2,743
Mar 12, 2026	86.83	87.64	86.63	86.95	86.95	-0.71%	44,312
Mar 11, 2026	87.57	87.72	87.30	87.57	87.57	-0.52%	1,886
Mar 10, 2026	88.43	89.34	88.00	88.03	88.03	-0.68%	3,645
Mar 9, 2026	87.90	88.75	86.69	88.63	88.63	-0.06%	51,899
Mar 6, 2026	88.97	89.43	87.91	88.68	88.68	-1.57%	53,066
Mar 5, 2026	90.63	90.82	89.77	90.09	90.09	-1.37%	57,384
Mar 4, 2026	91.64	91.64	90.63	91.34	91.34	0.05%	30,727
Mar 3, 2026	90.82	91.57	89.63	91.29	91.29	-1.19%	65,054
Mar 2, 2026	91.17	92.68	90.96	92.39	92.39	0.65%	37,631
Feb 27, 2026	91.46	91.83	91.18	91.79	91.79	-0.52%	21,850
Feb 26, 2026	92.28	92.48	91.51	92.27	92.27	0.03%	29,394
Feb 25, 2026	92.64	92.64	91.41	92.24	92.24	-0.25%	30,307
Feb 24, 2026	91.88	92.63	91.88	92.47	92.47	0.64%	22,527
Feb 23, 2026	92.63	93.10	91.61	91.88	91.88	-1.18%	48,344
Feb 20, 2026	91.96	92.98	91.89	92.98	92.98	0.88%	39,585
Feb 19, 2026	92.17	92.67	91.71	92.17	92.17	-0.32%	41,992
Feb 18, 2026	92.81	93.10	92.40	92.47	92.47	-0.26%	29,150
Feb 17, 2026	92.81	93.18	92.21	92.71	92.71	0.01%	83,149
Feb 13, 2026	92.49	92.97	91.97	92.70	92.70	0.38%	91,279
Feb 12, 2026	93.28	93.74	91.90	92.35	92.35	-0.57%	52,467
Feb 11, 2026	93.03	93.50	92.60	92.88	92.88	0.01%	39,291
Feb 10, 2026	92.44	93.14	92.44	92.87	92.87	0.48%	57,991
Feb 9, 2026	92.81	93.34	92.39	92.43	92.43	-0.56%	60,417
Feb 6, 2026	92.77	93.49	92.77	92.95	92.95	1.25%	62,934
Feb 5, 2026	91.19	92.42	91.19	91.80	91.80	0.23%	72,011
Feb 4, 2026	90.29	91.86	90.25	91.59	91.59	2.24%	114,890
Feb 3, 2026	88.57	89.99	88.57	89.58	89.58	1.06%	43,423
Feb 2, 2026	87.97	88.91	87.97	88.64	88.64	0.60%	47,945
Jan 30, 2026	87.78	88.18	87.34	88.11	88.11	-0.29%	31,477
Jan 29, 2026	88.03	88.51	87.50	88.37	88.37	0.73%	57,018
Jan 28, 2026	87.99	88.16	87.50	87.73	87.73	-0.47%	336,139
Jan 27, 2026	88.34	88.43	87.77	88.14	88.14	-0.38%	559,677
Jan 26, 2026	88.46	88.83	88.20	88.48	88.48	0.36%	42,161
Jan 23, 2026	88.81	89.00	87.81	88.16	88.16	-1.04%	53,572
Jan 22, 2026	89.15	89.66	89.04	89.09	89.09	-0.36%	41,971
Jan 21, 2026	88.17	89.65	88.17	89.41	89.41	1.61%	48,328
Jan 20, 2026	88.15	88.60	87.92	87.99	87.99	-1.10%	48,112
Jan 16, 2026	88.84	88.98	88.62	88.97	88.97	-0.06%	54,252
Jan 15, 2026	88.27	89.17	88.27	89.02	89.02	0.90%	37,329
Jan 14, 2026	87.05	88.45	87.05	88.23	88.23	1.26%	31,094
Jan 13, 2026	87.16	87.70	86.85	87.13	87.13	-0.06%	43,382
Jan 12, 2026	86.94	87.51	86.79	87.18	87.18	-0.01%	36,544
Jan 9, 2026	87.34	87.63	87.13	87.19	87.19	0.22%	46,925
Jan 8, 2026	85.20	87.22	85.20	87.00	87.00	1.64%	40,374