REGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	95.17	95.66	92.65	92.96	92.96	-1.70%	85,171
Nov 4, 2026	94.21	94.73	93.27	94.57	94.57	1.60%	27,795
Nov 3, 2026	93.67	94.17	93.00	93.08	93.08	-1.01%	28,856
Nov 2, 2026	92.19	94.15	92.19	94.03	94.03	2.34%	70,571
Oct 30, 2026	92.00	92.48	91.63	91.88	91.88	0.09%	33,505
Oct 29, 2026	90.82	91.83	90.70	91.80	91.80	1.68%	43,836
Oct 28, 2026	90.49	90.56	89.88	90.28	90.28	-0.07%	53,572
Oct 27, 2026	90.69	90.69	90.07	90.34	90.34	0.02%	28,721
Oct 26, 2026	90.12	90.81	90.12	90.32	90.32	0.40%	31,950
Oct 23, 2026	90.25	90.75	89.61	89.96	89.96	-1.00%	48,716
Oct 22, 2026	89.36	90.91	89.36	90.87	90.87	1.30%	82,617
Oct 21, 2026	89.96	90.03	89.39	89.70	89.70	0.02%	57,488
Oct 20, 2026	88.73	89.80	88.73	89.68	89.68	1.31%	43,230
Oct 19, 2026	88.86	88.99	88.46	88.52	88.52	-0.74%	34,660
Oct 16, 2026	89.12	89.94	88.86	89.18	89.18	0.41%	59,098
Oct 15, 2026	88.70	89.15	88.60	88.82	88.82	1.22%	53,290
Oct 14, 2026	87.45	87.75	87.24	87.75	87.75	-0.31%	65,169
Oct 13, 2026	88.13	88.43	87.30	88.02	88.02	0.36%	33,433
Oct 12, 2026	87.27	88.02	87.27	87.70	87.70	0.50%	41,850
Oct 9, 2026	87.60	87.60	87.15	87.26	87.26	-0.21%	55,752
Oct 8, 2026	86.47	87.57	86.22	87.44	87.44	0.91%	64,740
Oct 7, 2026	87.28	87.43	86.51	86.65	86.65	-1.30%	30,983
Oct 6, 2026	88.04	88.22	87.60	87.79	87.79	0.13%	186,597
Oct 5, 2026	87.63	88.25	86.87	87.68	87.68	-0.05%	24,061
Oct 2, 2026	87.58	88.19	87.58	87.72	87.72	0.96%	39,040
Oct 1, 2026	86.38	86.99	85.74	86.89	86.89	0.47%	62,025
Sep 30, 2026	87.71	87.71	86.48	86.48	86.48	-1.13%	48,668
Sep 29, 2026	87.95	88.08	87.16	87.47	87.47	-0.52%	53,862
Sep 28, 2026	88.45	88.45	87.57	87.93	87.93	-0.76%	34,766
Sep 25, 2026	88.02	88.68	87.81	88.60	88.60	0.76%	28,409
Sep 24, 2026	88.53	88.76	87.88	87.93	87.93	-0.68%	49,531
Sep 23, 2026	88.76	89.05	88.50	88.53	88.53	-0.60%	46,613
Sep 22, 2026	89.57	89.82	89.25	89.46	89.06	0.25%	32,516
Sep 21, 2026	89.94	89.94	89.24	89.24	88.84	-0.15%	41,919
Sep 18, 2026	89.73	89.73	89.12	89.37	88.97	-0.69%	26,225
Sep 17, 2026	90.69	90.84	89.99	89.99	89.59	-0.06%	28,696
Sep 16, 2026	90.63	91.07	89.35	90.04	89.64	-0.49%	36,306
Sep 15, 2026	90.81	90.81	90.37	90.49	90.08	-0.43%	27,223
Sep 14, 2026	90.83	91.44	90.69	90.88	90.48	-0.16%	27,681
Sep 11, 2026	91.37	91.55	90.88	91.03	90.63	0.33%	20,435
Sep 10, 2026	91.10	91.28	90.47	90.73	90.33	-0.59%	25,434
Sep 9, 2026	92.09	92.14	91.07	91.27	90.87	-1.21%	36,610
Sep 8, 2026	92.82	92.92	92.39	92.39	91.98	-0.68%	21,259
Sep 4, 2026	92.75	93.49	92.58	93.02	92.61	-0.17%	26,239
Sep 3, 2026	93.24	93.46	92.58	93.18	92.77	0.39%	38,411
Sep 2, 2026	92.45	93.12	92.30	92.82	92.41	0.74%	36,070
Sep 1, 2026	92.54	92.87	92.00	92.14	91.73	-0.64%	40,246
Aug 31, 2026	93.34	93.34	92.73	92.73	92.32	-0.92%	43,921
Aug 28, 2026	93.79	94.08	93.28	93.59	93.17	-0.16%	41,373
Aug 27, 2026	94.01	94.01	93.31	93.74	93.32	-0.78%	41,876