REGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	11.35	11.47	11.35	11.39	11.39	-0.85%	16,948
Aug 31, 2026	11.55	11.56	11.43	11.49	11.49	-0.41%	2,170
Aug 28, 2026	11.61	11.64	11.54	11.54	11.54	-0.51%	941
Aug 27, 2026	11.59	11.60	11.56	11.60	11.60	1.02%	5,761
Aug 26, 2026	11.44	11.51	11.44	11.48	11.48	0.06%	23,094
Aug 25, 2026	11.46	11.49	11.44	11.47	11.47	0.53%	17,248
Aug 24, 2026	11.42	11.46	11.33	11.41	11.41	-0.89%	7,867
Aug 21, 2026	11.49	11.53	11.49	11.51	11.51	0.41%	9,607
Aug 20, 2026	11.53	11.53	11.45	11.47	11.47	-0.53%	8,701
Aug 19, 2026	11.61	11.61	11.52	11.53	11.53	-0.04%	12,890
Aug 18, 2026	11.64	11.64	11.51	11.53	11.53	-1.77%	23,002
Aug 17, 2026	11.79	11.79	11.72	11.74	11.74	-0.18%	20,051
Aug 14, 2026	11.80	11.80	11.74	11.76	11.76	-0.43%	25,562
Aug 13, 2026	11.80	11.83	11.80	11.81	11.81	0.74%	17,424
Aug 12, 2026	11.82	11.82	11.72	11.72	11.72	0.89%	23,445
Aug 11, 2026	11.69	11.69	11.60	11.62	11.62	-0.37%	2,267
Aug 10, 2026	11.73	11.73	11.66	11.66	11.66	-0.07%	557
Aug 7, 2026	11.65	11.70	11.63	11.67	11.67	0.84%	3,663
Aug 6, 2026	11.59	11.62	11.58	11.58	11.57	-0.51%	2,418
Aug 5, 2026	11.68	11.71	11.62	11.63	11.63	-0.06%	5,444
Aug 4, 2026	11.55	11.67	11.54	11.64	11.64	2.27%	8,550
Aug 3, 2026	11.30	11.39	11.30	11.38	11.38	1.97%	7,859
Jul 31, 2026	11.14	11.16	11.02	11.16	11.16	0.83%	1,531
Jul 30, 2026	10.98	11.07	10.98	11.07	11.07	2.32%	2,153
Jul 29, 2026	10.95	10.97	10.82	10.82	10.82	-1.47%	1,380
Jul 28, 2026	10.93	10.98	10.82	10.98	10.98	-0.10%	9,229
Jul 27, 2026	10.94	10.99	10.93	10.99	10.99	-0.06%	1,410
Jul 24, 2026	11.04	11.13	10.97	11.00	11.00	-0.71%	10,224
Jul 23, 2026	11.14	11.14	11.06	11.08	11.08	-1.96%	3,916
Jul 22, 2026	11.28	11.33	11.28	11.30	11.30	-0.24%	2,271
Jul 21, 2026	11.27	11.33	11.27	11.33	11.33	1.52%	3,505
Jul 20, 2026	11.19	11.24	11.14	11.16	11.16	0.18%	6,781
Jul 17, 2026	11.07	11.16	11.06	11.14	11.14	-0.82%	6,481
Jul 16, 2026	11.29	11.30	11.23	11.23	11.23	-1.75%	4,396
Jul 15, 2026	11.49	11.49	11.34	11.43	11.43	0.30%	2,060
Jul 14, 2026	11.36	11.45	11.36	11.40	11.40	0.74%	8,330
Jul 13, 2026	11.38	11.40	11.27	11.31	11.31	-1.55%	13,100
Jul 10, 2026	11.40	11.49	11.38	11.49	11.49	0.68%	5,637