Regal Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.26	2.26	2.21	2.22	2.22	-0.89%	238,647
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
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