Regal Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	2.86	2.94	2.86	2.93	2.81	1.38%	1,127,900
Aug 17, 2026	2.83	2.93	2.79	2.89	2.77	2.12%	1,265,213
Aug 14, 2026	2.85	2.85	2.81	2.83	2.71	-1.05%	742,642
Aug 13, 2026	2.88	2.90	2.83	2.86	2.74	-0.35%	975,026
Aug 12, 2026	2.90	2.90	2.83	2.87	2.75	-0.35%	1,473,074
Aug 11, 2026	2.86	2.90	2.80	2.88	2.76	2.13%	791,559
Aug 10, 2026	2.80	2.86	2.77	2.82	2.70	0.71%	1,384,439
Aug 7, 2026	2.89	2.90	2.80	2.80	2.68	-3.45%	1,249,545
Aug 6, 2026	2.99	3.00	2.89	2.90	2.78	-3.01%	1,773,038
Aug 5, 2026	2.94	2.99	2.86	2.99	2.86	4.18%	1,671,954
Aug 4, 2026	2.80	2.89	2.77	2.87	2.75	3.24%	1,778,067
Aug 3, 2026	2.79	2.84	2.75	2.78	2.66	0.36%	1,457,525
Jul 31, 2026	2.71	2.78	2.68	2.77	2.65	2.97%	904,072
Jul 30, 2026	2.75	2.76	2.67	2.69	2.58	-2.54%	1,376,519
Jul 29, 2026	2.70	2.78	2.69	2.76	2.64	2.99%	1,599,277
Jul 28, 2026	2.72	2.72	2.66	2.68	2.57	-1.83%	854,263
Jul 27, 2026	2.78	2.83	2.69	2.73	2.62	-0.36%	1,964,970
Jul 24, 2026	2.72	2.81	2.67	2.74	2.63	-	2,893,184
Jul 23, 2026	2.83	2.90	2.71	2.74	2.63	-1.79%	2,715,303
Jul 22, 2026	3.00	3.14	2.76	2.79	2.67	-3.46%	3,454,610
Jul 21, 2026	2.98	2.98	2.87	2.89	2.77	-2.69%	1,046,878
Jul 20, 2026	3.05	3.06	2.96	2.97	2.85	-2.62%	971,959
Jul 17, 2026	3.17	3.19	3.02	3.05	2.92	-4.98%	1,058,036
Jul 16, 2026	3.20	3.23	3.16	3.21	3.08	0.94%	808,444
Jul 15, 2026	3.12	3.19	3.12	3.18	3.05	1.92%	592,786
Jul 14, 2026	3.11	3.16	3.05	3.12	2.99	0.32%	586,095
Jul 13, 2026	3.13	3.14	3.09	3.11	2.98	-0.64%	617,929
Jul 10, 2026	3.08	3.15	3.06	3.13	3.00	0.97%	708,818
Jul 9, 2026	3.05	3.12	3.05	3.10	2.97	0.65%	1,725,770
Jul 8, 2026	3.00	3.08	2.97	3.08	2.95	1.65%	800,330
Jul 7, 2026	3.09	3.13	3.01	3.03	2.90	-1.94%	1,214,506
Jul 6, 2026	3.08	3.10	3.04	3.09	2.96	-0.64%	676,193
Jul 3, 2026	2.99	3.12	2.95	3.11	2.98	5.78%	1,207,063
Jul 2, 2026	2.93	2.96	2.84	2.94	2.82	-0.34%	939,581
Jul 1, 2026	2.86	2.99	2.86	2.95	2.83	2.43%	1,720,347
Jun 30, 2026	2.80	2.91	2.79	2.88	2.76	3.60%	1,551,742
Jun 29, 2026	2.79	2.81	2.76	2.78	2.66	-0.36%	835,774
Jun 26, 2026	2.82	2.82	2.74	2.79	2.67	-0.71%	763,281
Jun 25, 2026	2.88	2.88	2.81	2.81	2.69	-2.77%	943,951
Jun 24, 2026	2.92	2.92	2.87	2.89	2.77	-0.34%	900,191
Jun 23, 2026	2.88	2.97	2.88	2.90	2.78	-0.34%	1,070,492
Jun 22, 2026	2.87	2.92	2.85	2.91	2.79	1.75%	984,690
Jun 19, 2026	2.82	2.88	2.81	2.86	2.74	-0.35%	991,522