Regal Asian Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	2.45	2.45	2.44	2.44	2.44	-0.41%	68,358
Oct 12, 2026	2.47	2.47	2.45	2.45	2.45	-1.61%	33,417
Oct 9, 2026	2.49	2.49	2.46	2.49	2.49	0.81%	24,906
Oct 8, 2026	2.51	2.51	2.47	2.47	2.47	-0.80%	43,538
Oct 7, 2026	2.51	2.51	2.49	2.49	2.49	-0.40%	14,844
Oct 6, 2026	2.50	2.51	2.49	2.50	2.50	-0.40%	14,603
Oct 5, 2026	2.51	2.51	2.49	2.51	2.51	-0.40%	21,313
Oct 2, 2026	2.51	2.52	2.51	2.52	2.52	0.40%	2,203
Oct 1, 2026	2.49	2.53	2.49	2.51	2.51	0.40%	27,296
Sep 30, 2026	2.50	2.50	2.48	2.50	2.50	0.81%	34,236
Sep 29, 2026	2.57	2.57	2.48	2.48	2.48	-3.88%	331,988
Sep 28, 2026	2.57	2.58	2.57	2.58	2.58	0.78%	66,575
Sep 25, 2026	2.57	2.57	2.52	2.56	2.56	-1.16%	48,299
Sep 24, 2026	2.62	2.62	2.59	2.59	2.59	-1.15%	12,975
Sep 23, 2026	2.60	2.63	2.57	2.62	2.62	0.77%	70,411
Sep 22, 2026	2.54	2.60	2.54	2.60	2.60	2.36%	21,864
Sep 21, 2026	2.46	2.54	2.46	2.54	2.54	3.25%	131,224
Sep 18, 2026	2.49	2.49	2.46	2.46	2.46	0.41%	104,313
Sep 17, 2026	2.44	2.48	2.44	2.45	2.45	-	72,969
Sep 16, 2026	2.42	2.46	2.40	2.45	2.45	0.41%	112,564
Sep 15, 2026	2.50	2.50	2.43	2.44	2.44	-2.79%	180,561
Sep 14, 2026	2.53	2.53	2.51	2.51	2.51	-0.79%	279,373
Sep 11, 2026	2.56	2.56	2.53	2.53	2.53	-1.17%	49,349
Sep 10, 2026	2.64	2.64	2.54	2.56	2.56	-3.03%	53,315
Sep 9, 2026	2.62	2.64	2.60	2.64	2.64	0.76%	24,896
Sep 8, 2026	2.62	2.64	2.60	2.62	2.62	1.16%	85,224
Sep 7, 2026	2.57	2.65	2.57	2.59	2.59	1.17%	348,164
Sep 4, 2026	2.60	2.60	2.56	2.56	2.56	-0.39%	67,322
Sep 3, 2026	2.58	2.59	2.57	2.57	2.57	-1.15%	27,720
Sep 2, 2026	2.60	2.65	2.58	2.60	2.60	-	64,094
Sep 1, 2026	2.59	2.65	2.59	2.60	2.60	-	186,323
Aug 31, 2026	2.62	2.62	2.59	2.60	2.60	-0.38%	70,539
Aug 28, 2026	2.57	2.61	2.57	2.61	2.61	1.56%	136,762
Aug 27, 2026	2.58	2.59	2.55	2.57	2.57	-	130,381
Aug 26, 2026	2.58	2.59	2.55	2.57	2.57	0.39%	42,528
Aug 25, 2026	2.58	2.60	2.55	2.56	2.56	-2.66%	170,563
Aug 24, 2026	2.63	2.68	2.62	2.63	2.63	-1.87%	245,070
Aug 21, 2026	2.77	2.78	2.75	2.78	2.68	-	218,393
Aug 20, 2026	2.70	2.79	2.70	2.78	2.68	3.35%	344,501
Aug 19, 2026	2.73	2.74	2.68	2.69	2.59	-2.18%	265,469
Aug 18, 2026	2.79	2.79	2.74	2.75	2.65	-1.08%	256,204
Aug 17, 2026	2.66	2.79	2.66	2.78	2.68	6.11%	386,503
Aug 14, 2026	2.62	2.63	2.62	2.62	2.53	0.38%	53,557
Aug 13, 2026	2.59	2.61	2.59	2.61	2.52	-	38,983
Aug 12, 2026	2.60	2.61	2.58	2.61	2.52	-	51,048
Aug 11, 2026	2.63	2.64	2.61	2.61	2.52	0.38%	50,211
Aug 10, 2026	2.61	2.64	2.59	2.60	2.51	-	100,698
Aug 7, 2026	2.60	2.61	2.59	2.60	2.51	-0.38%	46,752
Aug 6, 2026	2.63	2.63	2.61	2.61	2.52	-0.38%	4,975
Aug 5, 2026	2.61	2.62	2.60	2.62	2.53	1.16%	7,848