REGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	11.37	11.53	11.37	11.38	-	-	6
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
Jul 9, 2026	11.29	11.41	11.29	11.41	11.41	1.52%	4,749
Jul 8, 2026	11.15	11.26	11.13	11.24	11.24	0.57%	8,893
Jul 7, 2026	11.10	11.18	11.08	11.18	11.18	-0.87%	36,654
Jul 6, 2026	11.18	11.29	11.17	11.28	11.28	1.53%	61,821
Jul 2, 2026	11.20	11.27	11.05	11.11	11.11	-1.06%	2,487
Jul 1, 2026	11.18	11.23	11.18	11.23	11.22	-0.48%	605
Jun 30, 2026	11.19	11.30	11.17	11.28	11.28	1.50%	3,587
Jun 29, 2026	11.03	11.15	10.98	11.11	11.11	1.50%	3,644
Jun 26, 2026	10.90	11.01	10.90	10.95	10.95	0.05%	1,109
Jun 25, 2026	11.10	11.10	10.94	10.94	10.94	-0.98%	4,344
Jun 24, 2026	11.05	11.12	11.04	11.05	11.05	-0.04%	2,501
Jun 23, 2026	11.01	11.15	11.01	11.06	11.06	-1.69%	4,139
Jun 22, 2026	11.34	11.38	11.21	11.25	11.25	-0.87%	7,938
Jun 18, 2026	11.27	11.34	11.27	11.34	11.34	1.39%	754
Jun 17, 2026	11.31	11.33	11.18	11.19	11.19	-1.23%	27,510
Jun 16, 2026	11.39	11.40	11.33	11.33	11.33	-0.77%	6,619
Jun 15, 2026	11.35	11.42	11.34	11.42	11.42	2.38%	5,244
Jun 12, 2026	11.16	11.19	11.09	11.15	11.15	0.05%	36,179
Jun 11, 2026	10.95	11.14	10.95	11.14	11.14	1.68%	4,098
Jun 10, 2026	11.05	11.10	10.96	10.96	10.96	-1.62%	3,180
Jun 9, 2026	10.90	11.15	10.90	11.14	11.14	-0.93%	5,430
Jun 8, 2026	11.28	11.31	11.25	11.25	11.25	0.76%	6,939
Jun 5, 2026	11.48	11.49	11.16	11.16	11.16	-3.80%	24,206
Jun 4, 2026	11.47	11.61	11.47	11.60	11.60	-0.18%	11,062
Jun 3, 2026	11.71	11.72	11.60	11.62	11.62	-0.75%	19,529
Jun 2, 2026	11.75	11.76	11.69	11.71	11.71	-0.72%	5,179
Jun 1, 2026	11.72	11.83	11.72	11.80	11.80	1.16%	3,183
May 29, 2026	11.61	11.67	11.61	11.66	11.66	0.63%	9,414
May 28, 2026	11.50	11.59	11.49	11.59	11.59	0.93%	7,156
May 27, 2026	11.49	11.50	11.45	11.48	11.48	0.23%	8,625
May 26, 2026	11.40	11.47	11.40	11.45	11.45	0.78%	12,061
May 22, 2026	11.37	11.41	11.33	11.37	11.37	0.28%	8,467