Regal Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	2.03	2.10	2.01	2.07	2.07	2.99%	2,070,616
Oct 26, 2026	2.00	2.06	1.98	2.01	2.01	0.75%	1,956,708
Oct 23, 2026	2.02	2.02	1.97	2.00	2.00	-1.24%	1,758,209
Oct 22, 2026	2.03	2.05	2.00	2.02	2.02	-0.49%	1,226,944
Oct 21, 2026	2.08	2.08	1.99	2.03	2.03	-0.49%	1,636,209
Oct 20, 2026	2.05	2.09	2.02	2.04	2.04	-1.92%	931,289
Oct 19, 2026	2.06	2.12	2.04	2.08	2.08	0.97%	1,305,235
Oct 16, 2026	2.05	2.08	1.97	2.06	2.06	0.49%	2,515,186
Oct 15, 2026	2.16	2.16	2.02	2.05	2.05	-5.53%	2,174,568
Oct 14, 2026	2.17	2.22	2.15	2.17	2.17	0.93%	1,741,336
Oct 13, 2026	2.17	2.17	2.12	2.15	2.15	-1.38%	1,197,801
Oct 12, 2026	2.25	2.27	2.16	2.18	2.18	-2.68%	1,673,902
Oct 9, 2026	2.24	2.27	2.21	2.24	2.24	0.90%	1,455,068
Oct 8, 2026	2.22	2.27	2.21	2.22	2.22	-0.89%	1,151,585
Oct 7, 2026	2.26	2.26	2.21	2.24	2.24	-	1,021,091
Oct 6, 2026	2.25	2.26	2.22	2.24	2.24	0.90%	630,183
Oct 5, 2026	2.29	2.30	2.22	2.22	2.22	-3.06%	737,972
Oct 2, 2026	2.27	2.29	2.25	2.29	2.29	1.33%	1,075,434
Oct 1, 2026	2.30	2.34	2.25	2.26	2.26	-2.16%	1,627,192
Sep 30, 2026	2.33	2.35	2.30	2.31	2.31	-1.28%	1,239,252
Sep 29, 2026	2.33	2.36	2.31	2.34	2.34	1.30%	1,756,743
Sep 28, 2026	2.30	2.35	2.28	2.31	2.31	0.87%	1,355,023
Sep 25, 2026	2.27	2.31	2.23	2.29	2.29	1.33%	2,471,877
Sep 24, 2026	2.27	2.28	2.24	2.26	2.26	-1.31%	1,024,005
Sep 23, 2026	2.31	2.32	2.28	2.29	2.29	-0.43%	1,437,743
Sep 22, 2026	2.31	2.34	2.28	2.30	2.30	0.44%	981,070
Sep 21, 2026	2.29	2.31	2.25	2.29	2.29	1.78%	1,003,202
Sep 18, 2026	2.33	2.34	2.25	2.25	2.25	-2.17%	3,925,643
Sep 17, 2026	2.31	2.34	2.29	2.30	2.30	-0.86%	739,108
Sep 16, 2026	2.29	2.33	2.26	2.32	2.32	0.87%	1,454,237
Sep 15, 2026	2.32	2.34	2.28	2.30	2.30	-1.71%	1,627,717
Sep 14, 2026	2.35	2.37	2.31	2.34	2.34	-0.43%	1,357,274
Sep 11, 2026	2.37	2.37	2.31	2.35	2.35	-2.08%	1,140,029
Sep 10, 2026	2.45	2.45	2.37	2.40	2.40	-2.04%	1,404,346
Sep 9, 2026	2.42	2.48	2.40	2.45	2.45	2.51%	1,498,834
Sep 8, 2026	2.42	2.43	2.38	2.39	2.39	-2.05%	1,133,553
Sep 7, 2026	2.44	2.45	2.40	2.44	2.44	-0.41%	1,494,939
Sep 4, 2026	2.45	2.48	2.42	2.45	2.45	1.24%	1,753,331
Sep 3, 2026	2.41	2.46	2.37	2.42	2.42	0.41%	1,572,476
Sep 2, 2026	2.46	2.46	2.39	2.41	2.41	-2.82%	2,224,328
Sep 1, 2026	2.55	2.61	2.47	2.48	2.48	-4.25%	2,779,567
Aug 31, 2026	2.60	2.61	2.53	2.59	2.59	-0.77%	2,322,414
Aug 28, 2026	2.72	2.76	2.57	2.61	2.61	-4.74%	3,155,527
Aug 27, 2026	2.95	2.95	2.83	2.86	2.74	-3.05%	2,605,376
Aug 26, 2026	2.86	3.00	2.82	2.95	2.83	3.87%	3,256,878
Aug 25, 2026	2.90	2.93	2.73	2.84	2.72	0.71%	3,381,579
Aug 24, 2026	2.98	2.99	2.61	2.82	2.70	-2.76%	4,706,617
Aug 21, 2026	2.91	2.95	2.88	2.90	2.78	-1.69%	972,462
Aug 20, 2026	2.95	2.96	2.87	2.95	2.83	1.72%	912,464
Aug 19, 2026	2.93	2.97	2.88	2.90	2.78	-1.02%	794,174