Regal Asian Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	2.75	2.75	2.67	2.70	2.70	-1.82%	81,846
Jul 16, 2026	2.76	2.76	2.72	2.75	2.75	0.36%	51,395
Jul 14, 2026	2.72	2.74	2.72	2.74	2.74	0.37%	25,408
Jul 13, 2026	2.79	2.79	2.72	2.73	2.73	-2.85%	77,806
Jul 10, 2026	2.83	2.84	2.81	2.81	2.81	-	108,072
Jul 9, 2026	2.83	2.83	2.80	2.81	2.81	-1.06%	15,317
Jul 8, 2026	2.81	2.87	2.81	2.84	2.84	0.35%	174,002
Jul 7, 2026	2.83	2.85	2.77	2.83	2.83	-0.70%	295,941
Jul 6, 2026	2.77	2.86	2.77	2.85	2.85	3.64%	195,587
Jul 3, 2026	2.68	2.76	2.66	2.75	2.75	2.61%	90,274
Jul 2, 2026	2.67	2.72	2.64	2.68	2.68	-0.37%	271,186
Jul 1, 2026	2.73	2.73	2.67	2.69	2.69	-1.82%	411,518
Jun 30, 2026	2.72	2.75	2.63	2.74	2.74	0.37%	841,588
Jun 29, 2026	2.75	2.78	2.73	2.73	2.73	-2.50%	604,644
Jun 26, 2026	2.79	2.81	2.75	2.80	2.80	-	529,162
Jun 25, 2026	2.80	2.83	2.80	2.80	2.80	-1.06%	643,198
Jun 24, 2026	2.80	2.83	2.79	2.83	2.83	1.07%	500,393
Jun 23, 2026	2.83	2.85	2.80	2.80	2.80	-1.06%	730,015
Jun 22, 2026	2.86	2.90	2.83	2.83	2.83	0.71%	616,717
Jun 19, 2026	2.83	2.86	2.81	2.81	2.81	-1.40%	586,493
Jun 18, 2026	2.86	2.88	2.81	2.85	2.85	-1.04%	812,479
Jun 17, 2026	2.85	2.88	2.83	2.88	2.88	0.35%	370,776
Jun 16, 2026	2.85	2.88	2.83	2.87	2.87	0.70%	198,577
Jun 15, 2026	2.77	2.89	2.77	2.85	2.85	-	120,837
Jun 12, 2026	2.76	2.88	2.76	2.85	2.85	3.26%	289,452
Jun 11, 2026	2.75	2.78	2.75	2.76	2.76	-	31,893
Jun 10, 2026	2.80	2.80	2.76	2.76	2.76	-1.43%	93,974
Jun 9, 2026	2.84	2.85	2.80	2.80	2.80	-2.10%	89,484
Jun 5, 2026	2.87	2.88	2.86	2.86	2.86	-0.35%	56,843
Jun 4, 2026	2.88	2.89	2.87	2.87	2.87	-0.35%	9,055
Jun 3, 2026	2.91	2.91	2.83	2.88	2.88	-1.03%	166,007
Jun 2, 2026	2.89	2.94	2.87	2.91	2.91	1.04%	74,331
Jun 1, 2026	2.91	2.92	2.87	2.88	2.88	-1.03%	55,226
May 29, 2026	2.91	2.94	2.89	2.91	2.91	0.34%	155,909
May 28, 2026	2.96	2.96	2.89	2.90	2.90	-1.02%	131,629
May 27, 2026	2.88	2.95	2.88	2.93	2.93	3.17%	115,920
May 26, 2026	2.84	2.84	2.84	2.84	2.84	-1.05%	5,000
May 25, 2026	2.86	2.90	2.83	2.87	2.87	-	134,881
May 22, 2026	2.87	2.89	2.87	2.87	2.87	-	24,801
May 21, 2026	2.83	2.88	2.83	2.87	2.87	2.50%	72,510
May 20, 2026	2.84	2.84	2.79	2.80	2.80	-0.71%	203,154
May 19, 2026	2.83	2.84	2.82	2.82	2.82	-0.35%	28,449
May 18, 2026	2.83	2.83	2.77	2.83	2.83	-	102,960
May 15, 2026	2.90	2.90	2.83	2.83	2.83	-1.39%	155,445
May 14, 2026	2.91	2.91	2.86	2.87	2.87	-1.37%	60,891
May 13, 2026	2.87	2.91	2.84	2.91	2.91	1.75%	112,547
May 12, 2026	2.86	2.86	2.84	2.86	2.86	-0.35%	26,013
May 11, 2026	2.80	2.87	2.80	2.87	2.87	2.50%	93,612
May 8, 2026	2.81	2.85	2.77	2.80	2.80	-1.06%	92,172
May 7, 2026	2.87	2.90	2.83	2.83	2.83	0.35%	123,159