REGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	11.32	11.40	11.23	11.33	11.33	0.23%	32,203
May 20, 2026	11.18	11.31	11.17	11.31	11.31	1.22%	940
May 19, 2026	11.18	11.22	11.16	11.17	11.17	-0.80%	5,633
May 18, 2026	11.29	11.29	11.21	11.26	11.26	-0.43%	5,432
May 15, 2026	11.30	11.36	11.30	11.31	11.31	-1.22%	11,493
May 14, 2026	11.31	11.47	11.31	11.45	11.45	1.07%	30,955
May 13, 2026	11.20	11.33	11.20	11.33	11.33	0.79%	4,215
May 12, 2026	11.23	11.32	11.16	11.24	11.24	-0.71%	32,323
May 11, 2026	11.25	11.36	11.25	11.32	11.32	0.21%	19,700
May 8, 2026	11.23	11.30	11.23	11.30	11.30	0.61%	1,645
May 7, 2026	11.30	11.34	11.20	11.23	11.23	-0.20%	29,304
May 6, 2026	11.19	11.26	11.19	11.25	11.25	1.08%	31,120
May 5, 2026	11.12	11.16	11.11	11.13	11.13	0.92%	156,803
May 4, 2026	11.08	11.11	10.99	11.03	11.03	-0.52%	17,983
May 1, 2026	11.09	11.10	11.06	11.09	11.09	1.33%	1,111
Apr 30, 2026	10.98	10.98	10.85	10.94	10.94	0.09%	33,652
Apr 29, 2026	10.91	10.95	10.86	10.93	10.93	-0.18%	2,187
Apr 28, 2026	10.99	10.99	10.91	10.95	10.95	-1.03%	10,303
Apr 27, 2026	10.99	11.07	10.99	11.06	11.06	0.36%	3,484
Apr 24, 2026	10.95	11.05	10.95	11.02	11.02	1.39%	3,025
Apr 23, 2026	10.96	10.96	10.82	10.87	10.87	-1.24%	5,658
Apr 22, 2026	10.96	11.01	10.96	11.01	11.01	1.68%	19,839
Apr 21, 2026	10.82	10.91	10.82	10.83	10.83	-0.23%	25,028
Apr 20, 2026	10.85	10.91	10.82	10.85	10.85	-0.49%	16,768
Apr 17, 2026	10.90	10.93	10.86	10.91	10.91	1.72%	28,243
Apr 16, 2026	10.66	10.72	10.66	10.72	10.72	-0.04%	2,299
Apr 15, 2026	10.57	10.75	10.57	10.73	10.72	2.14%	22,527
Apr 14, 2026	10.40	10.55	10.38	10.50	10.50	1.63%	848,767
Apr 13, 2026	10.20	10.34	10.20	10.33	10.33	1.15%	40,411
Apr 10, 2026	10.19	10.23	10.19	10.22	10.22	0.29%	5,001
Apr 9, 2026	10.10	10.19	10.10	10.19	10.19	0.54%	11,819
Apr 8, 2026	10.22	10.26	10.11	10.13	10.13	2.63%	7,531
Apr 7, 2026	9.75	9.87	9.72	9.87	9.87	-0.01%	33,866
Apr 6, 2026	9.80	9.91	9.79	9.87	9.87	0.38%	23,662
Apr 2, 2026	9.71	9.83	9.69	9.83	9.83	0.14%	49,580
Apr 1, 2026	9.78	9.85	9.78	9.82	9.82	0.92%	5,962
Mar 31, 2026	9.43	9.75	9.43	9.73	9.73	4.14%	23,094
Mar 30, 2026	9.43	9.43	9.33	9.34	9.34	-0.79%	2,604
Mar 27, 2026	9.55	9.55	9.39	9.42	9.42	-2.17%	18,404
Mar 26, 2026	9.78	9.84	9.63	9.63	9.63	-2.52%	20,491
Mar 25, 2026	9.88	9.90	9.85	9.88	9.88	0.61%	21,876
Mar 24, 2026	9.81	9.84	9.76	9.82	9.82	-1.05%	23,486
Mar 23, 2026	9.74	9.98	9.74	9.92	9.92	1.76%	57,834
Mar 20, 2026	9.85	9.87	9.71	9.75	9.75	-2.09%	32,195
Mar 19, 2026	9.92	9.96	9.86	9.96	9.96	-0.26%	7,498
Mar 18, 2026	10.04	10.08	9.98	9.98	9.98	-1.07%	11,933
Mar 17, 2026	9.91	10.14	9.91	10.09	10.09	0.01%	57,443