Regal Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.52	2.53	2.39	2.42	2.42	-4.35%	1,600,601
May 15, 2026	2.57	2.58	2.52	2.53	2.53	-	446,771
May 14, 2026	2.56	2.56	2.51	2.53	2.53	-1.17%	576,945
May 13, 2026	2.54	2.58	2.54	2.56	2.56	-0.39%	695,729
May 12, 2026	2.63	2.63	2.52	2.57	2.57	-2.28%	820,099
May 11, 2026	2.59	2.64	2.56	2.63	2.63	1.54%	936,220
May 8, 2026	2.66	2.71	2.58	2.59	2.59	-3.36%	1,437,686
May 7, 2026	2.59	2.68	2.55	2.68	2.68	4.69%	1,506,454
May 6, 2026	2.47	2.62	2.47	2.56	2.56	5.79%	1,678,164
May 5, 2026	2.38	2.46	2.35	2.42	2.42	2.54%	704,574
May 4, 2026	2.29	2.37	2.29	2.36	2.36	3.06%	1,159,613
May 1, 2026	2.32	2.33	2.27	2.29	2.29	-0.43%	1,045,774
Apr 30, 2026	2.40	2.40	2.29	2.30	2.30	-2.95%	882,232
Apr 29, 2026	2.34	2.40	2.34	2.37	2.37	1.28%	945,750
Apr 28, 2026	2.35	2.38	2.32	2.34	2.34	-1.27%	1,558,256
Apr 27, 2026	2.40	2.41	2.34	2.37	2.37	-0.42%	1,098,349
Apr 24, 2026	2.40	2.42	2.36	2.38	2.38	-0.83%	1,255,051
Apr 23, 2026	2.46	2.55	2.40	2.40	2.40	-2.04%	1,737,326
Apr 22, 2026	2.53	2.53	2.44	2.45	2.45	-3.16%	1,127,868
Apr 21, 2026	2.56	2.58	2.49	2.53	2.53	-1.56%	1,488,466
Apr 20, 2026	2.65	2.66	2.56	2.57	2.57	-2.28%	955,855
Apr 17, 2026	2.70	2.70	2.61	2.63	2.63	-1.87%	1,369,055
Apr 16, 2026	2.74	2.74	2.64	2.68	2.68	1.52%	1,319,618
Apr 15, 2026	2.66	2.71	2.63	2.64	2.64	0.38%	1,330,326
Apr 14, 2026	2.59	2.69	2.58	2.63	2.63	3.54%	864,394
Apr 13, 2026	2.53	2.61	2.50	2.54	2.54	-1.55%	1,081,972
Apr 10, 2026	2.63	2.63	2.52	2.58	2.58	0.78%	1,065,726
Apr 9, 2026	2.65	2.68	2.55	2.56	2.56	-3.76%	1,118,635
Apr 8, 2026	2.73	2.73	2.62	2.66	2.66	3.50%	2,454,120
Apr 7, 2026	2.60	2.64	2.54	2.57	2.57	1.18%	732,351
Apr 2, 2026	2.74	2.76	2.51	2.54	2.54	-6.96%	1,164,235
Apr 1, 2026	2.71	2.77	2.66	2.73	2.73	5.41%	1,974,490
Mar 31, 2026	2.44	2.63	2.42	2.59	2.59	5.71%	2,259,003
Mar 30, 2026	2.49	2.54	2.40	2.45	2.45	-2.00%	1,567,212
Mar 27, 2026	2.42	2.51	2.42	2.50	2.50	1.21%	859,293
Mar 26, 2026	2.50	2.53	2.45	2.47	2.47	-1.20%	783,595
Mar 25, 2026	2.39	2.52	2.37	2.50	2.50	5.49%	1,595,757
Mar 24, 2026	2.44	2.51	2.29	2.37	2.37	-0.84%	1,531,595
Mar 23, 2026	2.40	2.43	2.32	2.39	2.39	-2.45%	1,536,225
Mar 20, 2026	2.44	2.54	2.42	2.45	2.45	-1.21%	2,797,983
Mar 19, 2026	2.52	2.57	2.43	2.48	2.48	-3.50%	1,891,350
Mar 18, 2026	2.46	2.60	2.46	2.57	2.57	4.90%	2,434,194
Mar 17, 2026	2.47	2.53	2.45	2.45	2.45	-0.81%	1,082,628
Mar 16, 2026	2.55	2.57	2.46	2.47	2.47	-3.89%	1,834,741
Mar 13, 2026	2.66	2.68	2.53	2.57	2.57	-5.17%	2,675,634
Mar 12, 2026	2.77	2.77	2.68	2.71	2.71	-3.56%	2,134,578
Mar 11, 2026	2.93	2.94	2.78	2.81	2.81	-3.10%	1,665,012
Mar 10, 2026	3.00	3.00	2.87	2.90	2.90	0.69%	995,122
Mar 9, 2026	2.94	2.94	2.81	2.88	2.88	-4.64%	1,795,110
Mar 6, 2026	2.91	3.03	2.91	3.02	3.02	2.03%	2,005,661