REGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	89.95	90.31	89.70	90.01	90.01	0.52%	90,001
Jun 17, 2026	90.65	91.00	89.15	89.54	89.54	-1.46%	47,354
Jun 16, 2026	90.57	91.25	90.57	90.87	90.87	0.49%	47,193
Jun 15, 2026	91.15	91.41	90.42	90.43	90.43	-0.14%	55,912
Jun 12, 2026	89.68	90.73	89.68	90.56	90.56	1.21%	35,045
Jun 11, 2026	89.33	89.76	88.89	89.48	89.48	0.74%	35,314
Jun 10, 2026	88.91	90.03	88.80	88.82	88.82	-0.24%	58,362
Jun 9, 2026	88.33	89.50	88.28	89.03	89.03	1.44%	51,676
Jun 8, 2026	88.27	88.42	87.77	87.77	87.77	-0.30%	32,295
Jun 5, 2026	87.38	88.40	87.38	88.03	88.03	0.55%	53,956
Jun 4, 2026	87.85	88.22	87.30	87.55	87.55	0.57%	40,448
Jun 3, 2026	87.16	87.64	87.04	87.05	87.05	-0.58%	61,021
Jun 2, 2026	86.70	87.79	86.70	87.56	87.56	0.88%	78,494
Jun 1, 2026	87.38	87.43	86.68	86.80	86.80	-1.44%	55,317
May 29, 2026	88.43	88.61	88.04	88.06	88.06	-0.67%	33,039
May 28, 2026	88.93	89.03	88.33	88.65	88.65	-0.43%	28,950
May 27, 2026	89.53	89.92	88.97	89.03	89.03	-0.45%	38,423
May 26, 2026	89.24	89.47	88.97	89.43	89.43	0.61%	45,895
May 22, 2026	88.84	89.02	88.33	88.89	88.89	0.51%	35,655
May 21, 2026	87.82	88.60	87.15	88.44	88.44	0.18%	120,703
May 20, 2026	87.57	88.28	86.94	88.28	88.28	1.20%	47,129
May 19, 2026	87.73	87.73	86.91	87.23	87.23	-0.88%	60,772
May 18, 2026	87.34	88.42	87.34	88.00	88.00	1.07%	57,826
May 15, 2026	88.18	88.19	86.97	87.07	87.07	-1.37%	28,861
May 14, 2026	88.39	88.91	88.19	88.28	88.28	0.20%	60,666
May 13, 2026	88.84	88.84	87.80	88.10	88.10	-0.86%	40,275
May 12, 2026	89.16	89.18	88.25	88.86	88.86	-0.17%	32,692
May 11, 2026	89.76	90.10	88.96	89.01	89.01	-0.71%	65,972
May 8, 2026	89.95	90.05	89.36	89.65	89.65	0.06%	47,084
May 7, 2026	90.63	90.63	89.51	89.60	89.60	-0.69%	34,585
May 6, 2026	90.25	90.68	90.02	90.22	90.22	0.84%	49,646
May 5, 2026	88.96	89.91	88.90	89.47	89.47	0.66%	38,069
May 4, 2026	89.67	90.06	88.58	88.88	88.88	-1.24%	40,903
May 1, 2026	90.82	91.07	90.00	90.00	90.00	-0.87%	34,508
Apr 30, 2026	89.62	90.98	89.62	90.79	90.79	1.22%	25,962
Apr 29, 2026	90.50	90.52	89.50	89.70	89.70	-0.89%	29,820
Apr 28, 2026	90.85	90.85	90.17	90.50	90.50	0.12%	181,191
Apr 27, 2026	90.22	90.82	90.22	90.39	90.39	0.35%	28,929
Apr 24, 2026	90.53	90.66	89.96	90.07	90.07	-0.31%	36,912
Apr 23, 2026	89.23	90.47	89.23	90.35	90.35	1.32%	30,561
Apr 22, 2026	90.54	90.54	88.83	89.17	89.17	-1.08%	32,942
Apr 21, 2026	91.13	91.27	90.02	90.14	90.14	-0.91%	37,109
Apr 20, 2026	90.56	91.40	90.48	90.97	90.97	0.18%	97,151
Apr 17, 2026	90.10	91.56	90.10	90.81	90.81	1.23%	42,551
Apr 16, 2026	89.51	89.92	89.39	89.71	89.71	0.36%	49,618
Apr 15, 2026	90.11	90.11	89.31	89.39	89.39	-0.85%	49,674
Apr 14, 2026	89.95	90.44	89.41	90.16	90.16	0.23%	59,430
Apr 13, 2026	89.60	89.97	89.01	89.95	89.95	0.17%	44,225
Apr 10, 2026	90.38	90.38	89.75	89.80	89.80	-0.52%	60,023
Apr 9, 2026	89.40	90.61	89.40	90.27	90.27	0.60%	130,923