Regal Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.82	2.82	2.74	2.79	2.79	-0.71%	763,281
Jun 25, 2026	2.88	2.88	2.81	2.81	2.81	-2.77%	943,951
Jun 24, 2026	2.92	2.92	2.87	2.89	2.89	-0.34%	900,191
Jun 23, 2026	2.88	2.97	2.88	2.90	2.90	-0.34%	1,070,492
Jun 22, 2026	2.87	2.92	2.85	2.91	2.91	1.75%	984,690
Jun 19, 2026	2.82	2.88	2.81	2.86	2.86	-0.35%	991,522
Jun 18, 2026	2.82	2.94	2.82	2.87	2.87	-0.69%	1,413,010
Jun 17, 2026	2.76	2.93	2.73	2.89	2.89	4.71%	2,442,312
Jun 16, 2026	2.59	2.79	2.57	2.76	2.76	7.39%	1,915,535
Jun 15, 2026	2.58	2.60	2.50	2.57	2.57	2.39%	3,518,467
Jun 12, 2026	2.55	2.60	2.48	2.51	2.51	0.80%	1,135,537
Jun 11, 2026	2.47	2.52	2.45	2.49	2.49	-0.80%	657,855
Jun 10, 2026	2.58	2.58	2.48	2.51	2.51	-2.71%	583,720
Jun 9, 2026	2.52	2.61	2.44	2.58	2.58	2.38%	1,492,774
Jun 5, 2026	2.59	2.60	2.48	2.52	2.52	-1.18%	640,900
Jun 4, 2026	2.56	2.62	2.52	2.55	2.55	-0.78%	2,520,617
Jun 3, 2026	2.72	2.72	2.49	2.57	2.57	-5.17%	1,767,770
Jun 2, 2026	2.61	2.72	2.57	2.71	2.71	1.12%	2,800,263
Jun 1, 2026	2.63	2.72	2.60	2.68	2.68	1.90%	1,345,350
May 29, 2026	2.60	2.68	2.60	2.63	2.63	1.15%	1,504,224
May 28, 2026	2.56	2.61	2.53	2.60	2.60	1.96%	677,611
May 27, 2026	2.52	2.57	2.48	2.55	2.55	1.59%	474,927
May 26, 2026	2.55	2.55	2.47	2.51	2.51	-0.40%	436,788
May 25, 2026	2.58	2.58	2.50	2.52	2.52	-	685,180
May 22, 2026	2.55	2.58	2.52	2.52	2.52	-0.40%	471,355
May 21, 2026	2.49	2.56	2.48	2.53	2.53	2.85%	734,350
May 20, 2026	2.45	2.53	2.43	2.46	2.46	-1.99%	834,312
May 19, 2026	2.43	2.52	2.43	2.51	2.51	3.72%	884,755
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