Regal Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.89	2.90	2.80	2.82	-	-2.93%	828,863
Aug 6, 2026	2.99	3.00	2.89	2.90	2.90	-3.01%	1,773,038
Aug 5, 2026	2.94	2.99	2.86	2.99	2.99	4.18%	1,671,954
Aug 4, 2026	2.80	2.89	2.77	2.87	2.87	3.24%	1,778,067
Aug 3, 2026	2.79	2.84	2.75	2.78	2.78	0.36%	1,457,525
Jul 31, 2026	2.71	2.78	2.68	2.77	2.77	2.97%	904,072
Jul 30, 2026	2.75	2.76	2.67	2.69	2.69	-2.54%	1,376,519
Jul 29, 2026	2.70	2.78	2.69	2.76	2.76	2.99%	1,599,277
Jul 28, 2026	2.72	2.72	2.66	2.68	2.68	-1.83%	854,263
Jul 27, 2026	2.78	2.83	2.69	2.73	2.73	-0.36%	1,964,970
Jul 24, 2026	2.72	2.81	2.67	2.74	2.74	-	2,893,184
Jul 23, 2026	2.83	2.90	2.71	2.74	2.74	-1.79%	2,715,303
Jul 22, 2026	3.00	3.14	2.76	2.79	2.79	-3.46%	3,454,610
Jul 21, 2026	2.98	2.98	2.87	2.89	2.89	-2.69%	1,046,878
Jul 20, 2026	3.05	3.06	2.96	2.97	2.97	-2.62%	971,959
Jul 17, 2026	3.17	3.19	3.02	3.05	3.05	-4.98%	1,058,036
Jul 16, 2026	3.20	3.23	3.16	3.21	3.21	0.94%	808,444
Jul 15, 2026	3.12	3.19	3.12	3.18	3.18	1.92%	592,786
Jul 14, 2026	3.11	3.16	3.05	3.12	3.12	0.32%	586,095
Jul 13, 2026	3.13	3.14	3.09	3.11	3.11	-0.64%	617,929
Jul 10, 2026	3.08	3.15	3.06	3.13	3.13	0.97%	708,818
Jul 9, 2026	3.05	3.12	3.05	3.10	3.10	0.65%	1,725,770
Jul 8, 2026	3.00	3.08	2.97	3.08	3.08	1.65%	800,330
Jul 7, 2026	3.09	3.13	3.01	3.03	3.03	-1.94%	1,214,506
Jul 6, 2026	3.08	3.10	3.04	3.09	3.09	-0.64%	676,193
Jul 3, 2026	2.99	3.12	2.95	3.11	3.11	5.78%	1,207,063
Jul 2, 2026	2.93	2.96	2.84	2.94	2.94	-0.34%	814,573
Jul 1, 2026	2.86	2.99	2.86	2.95	2.95	2.43%	1,642,217
Jun 30, 2026	2.80	2.91	2.79	2.88	2.88	3.60%	1,551,742
Jun 29, 2026	2.79	2.81	2.76	2.78	2.78	-0.36%	835,774
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