REGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	10.98	11.10	10.98	11.05	11.05	2.28%	7,316
Nov 10, 2026	10.91	10.91	10.76	10.80	10.80	-0.92%	11,511
Nov 9, 2026	10.61	10.90	10.61	10.90	10.90	2.96%	4,777
Nov 6, 2026	10.70	10.70	10.59	10.59	10.59	0.75%	13,206
Nov 5, 2026	11.04	11.04	10.51	10.51	10.51	-5.76%	16,173
Nov 4, 2026	11.00	11.28	11.00	11.15	11.15	1.46%	165,766
Nov 3, 2026	10.98	11.12	10.98	10.99	10.99	0.27%	9,960
Nov 2, 2026	11.15	11.18	10.91	10.96	10.96	-1.09%	52,246
Oct 30, 2026	11.17	11.18	11.01	11.08	11.08	-2.20%	274,196
Oct 29, 2026	11.41	11.41	11.31	11.33	11.33	-1.00%	36,548
Oct 28, 2026	11.41	11.46	11.41	11.44	11.44	0.51%	2,203
Oct 27, 2026	11.29	11.42	11.29	11.39	11.39	0.95%	10,769
Oct 26, 2026	11.14	11.35	11.14	11.28	11.28	0.84%	10,303
Oct 23, 2026	11.20	11.29	11.19	11.19	11.19	-1.02%	8,543
Oct 22, 2026	11.35	11.35	11.24	11.30	11.30	-2.04%	61,233
Oct 21, 2026	11.56	11.56	11.54	11.54	11.53	0.57%	1,025
Oct 20, 2026	11.33	11.53	11.33	11.47	11.47	0.34%	50,133
Oct 19, 2026	11.51	11.51	11.42	11.43	11.43	1.28%	55,585
Oct 16, 2026	11.39	11.39	11.28	11.29	11.29	-2.31%	7,485
Oct 15, 2026	11.41	11.56	11.41	11.55	11.55	0.63%	14,747
Oct 14, 2026	11.50	11.50	11.46	11.48	11.48	-1.84%	526
Oct 13, 2026	11.66	11.70	11.64	11.70	11.69	-0.05%	21,880
Oct 12, 2026	11.71	11.74	11.69	11.70	11.70	-0.80%	2,820
Oct 9, 2026	11.82	11.90	11.77	11.80	11.80	0.55%	34,017
Oct 8, 2026	11.71	11.83	11.68	11.73	11.73	-0.98%	61,873
Oct 7, 2026	11.80	11.90	11.77	11.85	11.85	-0.46%	12,383
Oct 6, 2026	11.83	11.92	11.80	11.90	11.90	0.98%	52,062
Oct 5, 2026	11.65	11.84	11.65	11.79	11.79	0.99%	17,122
Oct 2, 2026	11.68	11.74	11.66	11.67	11.67	0.39%	6,460
Oct 1, 2026	11.53	11.64	11.53	11.63	11.63	0.45%	21,796
Sep 30, 2026	11.55	11.65	11.55	11.57	11.57	0.11%	3,740
Sep 29, 2026	11.54	11.59	11.54	11.56	11.56	0.20%	12,048
Sep 28, 2026	11.69	11.70	11.49	11.54	11.54	-1.10%	8,773
Sep 25, 2026	11.65	11.67	11.63	11.67	11.67	0.52%	9,141
Sep 24, 2026	11.54	11.61	11.53	11.61	11.61	0.15%	10,612
Sep 23, 2026	11.69	11.69	11.59	11.59	11.59	-0.96%	96,060
Sep 22, 2026	11.58	11.74	11.58	11.70	11.70	0.05%	10,321
Sep 21, 2026	11.56	11.69	11.56	11.69	11.69	2.16%	477,196
Sep 18, 2026	11.45	11.46	11.40	11.45	11.45	0.05%	39,960
Sep 17, 2026	11.41	11.45	11.37	11.44	11.44	1.24%	69,806
Sep 16, 2026	11.25	11.38	11.19	11.30	11.30	0.71%	115,901
Sep 15, 2026	11.28	11.35	11.22	11.22	11.22	-1.22%	49,135
Sep 14, 2026	11.36	11.39	11.29	11.36	11.36	-0.67%	68,814
Sep 11, 2026	11.48	11.52	11.44	11.44	11.44	0.66%	52,173
Sep 10, 2026	11.35	11.43	11.33	11.36	11.36	-0.79%	235,384
Sep 9, 2026	11.51	11.52	11.42	11.45	11.45	-0.46%	244,668
Sep 8, 2026	11.55	11.57	11.50	11.50	11.50	-0.37%	259,948
Sep 4, 2026	11.54	11.56	11.51	11.55	11.54	-	10,088
Sep 3, 2026	11.50	11.56	11.45	11.55	11.54	0.87%	91,180
Sep 2, 2026	11.37	11.46	11.36	11.45	11.44	0.48%	8,746