REGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	90.10	91.42	90.10	90.81	90.81	1.23%	3,967
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
Apr 8, 2026	89.16	89.83	89.16	89.73	89.73	2.35%	43,563
Apr 7, 2026	87.10	88.01	87.10	87.67	87.67	0.53%	30,940
Apr 6, 2026	87.05	87.33	86.68	87.21	87.21	-	44,025
Apr 2, 2026	86.09	87.32	86.06	87.21	87.21	0.47%	113,108
Apr 1, 2026	86.54	87.25	86.54	86.80	86.80	0.45%	73,734
Mar 31, 2026	86.12	87.02	85.38	86.41	86.41	1.37%	87,314
Mar 30, 2026	85.62	85.95	85.06	85.24	85.24	0.31%	56,346
Mar 27, 2026	85.53	85.92	84.97	84.98	84.98	-1.08%	29,329
Mar 26, 2026	85.36	86.57	85.36	85.91	85.91	-0.08%	36,475
Mar 25, 2026	86.28	86.46	85.34	85.98	85.98	-0.17%	26,056
Mar 24, 2026	84.91	86.71	84.80	86.13	85.62	0.89%	54,913
Mar 23, 2026	85.58	86.52	85.21	85.37	84.86	1.64%	80,026
Mar 20, 2026	85.02	85.09	83.74	83.99	83.49	-1.56%	58,434
Mar 19, 2026	85.21	85.85	84.69	85.32	84.81	-0.72%	98,571
Mar 18, 2026	87.03	87.03	85.89	85.94	85.43	-1.66%	31,272
Mar 17, 2026	87.77	88.05	87.34	87.39	86.87	0.22%	48,744
Mar 16, 2026	87.93	88.08	87.15	87.20	86.68	0.01%	33,207
Mar 13, 2026	87.26	87.72	86.99	87.19	86.67	0.28%	26,955
Mar 12, 2026	86.83	87.64	86.63	86.95	86.43	-0.71%	44,312
Mar 11, 2026	87.57	87.87	87.20	87.57	87.05	-0.52%	31,580
Mar 10, 2026	88.43	89.34	87.98	88.03	87.50	-0.68%	36,115
Mar 9, 2026	87.90	88.75	86.69	88.63	88.10	-0.06%	51,899
Mar 6, 2026	88.97	89.43	87.91	88.68	88.15	-1.57%	53,066
Mar 5, 2026	90.63	90.82	89.77	90.09	89.55	-1.37%	57,384
Mar 4, 2026	91.64	91.64	90.63	91.34	90.79	0.05%	30,727
Mar 3, 2026	90.82	91.57	89.63	91.29	90.74	-1.19%	65,054
Mar 2, 2026	91.17	92.68	90.96	92.39	91.84	0.65%	37,631
Feb 27, 2026	91.46	91.83	91.18	91.79	91.25	-0.52%	21,850
Feb 26, 2026	92.28	92.48	91.51	92.27	91.72	0.03%	29,394
Feb 25, 2026	92.64	92.64	91.41	92.24	91.69	-0.25%	30,307
Feb 24, 2026	91.88	92.63	91.88	92.47	91.92	0.64%	22,527
Feb 23, 2026	92.63	93.10	91.61	91.88	91.33	-1.18%	48,344
Feb 20, 2026	91.96	92.98	91.89	92.98	92.42	0.88%	39,585
Feb 19, 2026	92.17	92.67	91.71	92.17	91.62	-0.32%	41,992
Feb 18, 2026	92.81	93.10	92.40	92.47	91.92	-0.26%	29,150
Feb 17, 2026	92.81	93.18	92.21	92.71	92.16	0.01%	83,149
Feb 13, 2026	92.49	92.97	91.97	92.70	92.15	0.38%	91,279
Feb 12, 2026	93.28	93.74	91.90	92.35	91.80	-0.57%	52,467
Feb 11, 2026	93.03	93.50	92.60	92.88	92.33	0.01%	39,291
Feb 10, 2026	92.44	93.14	92.44	92.87	92.32	0.48%	57,991
Feb 9, 2026	92.81	93.34	92.39	92.43	91.87	-0.56%	60,417
Feb 6, 2026	92.77	93.49	92.77	92.95	92.39	1.25%	62,934
Feb 5, 2026	91.19	92.42	91.19	91.80	91.25	0.23%	72,011