Regent Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	5.75	6.09	5.70	5.77	5.77	0.17%	57,017
Jun 1, 2026	5.76	5.99	5.70	5.76	5.76	-1.54%	20,644
May 29, 2026	6.08	6.20	5.62	5.85	5.85	-2.50%	29,528
May 27, 2026	5.92	6.15	5.90	6.00	6.00	-1.96%	36,756
May 26, 2026	5.58	6.23	5.40	6.12	6.12	11.88%	285,431
May 25, 2026	6.08	6.10	5.40	5.47	5.47	-12.48%	214,857
May 22, 2026	6.22	6.44	6.14	6.25	6.25	0.81%	36,146
May 21, 2026	6.28	6.28	6.01	6.20	6.20	0.49%	28,264
May 20, 2026	6.07	6.29	6.07	6.17	6.17	1.15%	13,959
May 19, 2026	6.06	6.32	6.02	6.10	6.10	-1.45%	32,335
May 18, 2026	6.38	6.38	6.04	6.19	6.19	-1.12%	19,096
May 15, 2026	6.12	6.45	6.08	6.26	6.26	-	24,078
May 14, 2026	6.05	6.30	6.05	6.26	6.26	1.62%	21,397
May 13, 2026	6.23	6.30	5.98	6.16	6.16	2.84%	60,760
May 12, 2026	6.07	6.41	5.83	5.99	5.99	-1.16%	39,754
May 11, 2026	6.31	6.40	5.83	6.06	6.06	-3.04%	27,502
May 8, 2026	6.48	6.48	6.20	6.25	6.25	-0.48%	14,187
May 7, 2026	6.12	6.48	6.12	6.28	6.28	1.45%	26,280
May 6, 2026	5.93	6.44	5.93	6.19	6.19	1.48%	54,928
May 5, 2026	6.16	6.17	6.03	6.10	6.10	0.16%	25,964
May 4, 2026	6.27	6.50	5.87	6.09	6.09	-4.40%	60,969
Apr 30, 2026	7.04	7.04	6.27	6.37	6.37	-2.30%	12,395
Apr 29, 2026	6.41	6.89	6.27	6.52	6.52	0.31%	32,348
Apr 28, 2026	6.37	6.84	6.37	6.50	6.50	2.20%	47,369
Apr 27, 2026	6.13	6.37	6.13	6.36	6.36	2.09%	13,430
Apr 24, 2026	6.31	6.67	6.08	6.23	6.23	-2.04%	23,702
Apr 23, 2026	6.52	6.92	6.33	6.36	6.36	-6.19%	47,657
Apr 22, 2026	6.65	6.89	6.53	6.78	6.78	3.99%	68,310
Apr 21, 2026	6.10	6.68	6.10	6.52	6.52	6.54%	113,899
Apr 20, 2026	6.40	6.45	6.08	6.12	6.12	-2.70%	13,572
Apr 17, 2026	6.45	6.50	6.06	6.29	6.29	0.96%	36,634
Apr 16, 2026	6.26	6.90	6.11	6.23	6.23	0.48%	46,921
Apr 15, 2026	6.83	6.90	6.05	6.20	6.20	-0.16%	42,348
Apr 13, 2026	6.14	6.29	6.05	6.21	6.21	-0.96%	5,098
Apr 10, 2026	6.32	6.49	6.03	6.27	6.27	-0.79%	13,346
Apr 9, 2026	7.00	7.00	6.19	6.32	6.32	-3.36%	49,195
Apr 8, 2026	6.09	6.90	5.88	6.54	6.54	7.74%	72,322
Apr 7, 2026	5.80	6.38	5.56	6.07	6.07	6.30%	48,212
Apr 6, 2026	5.88	5.88	5.31	5.71	5.71	0.18%	46,554
Apr 2, 2026	5.43	5.83	5.41	5.70	5.70	5.36%	30,846
Apr 1, 2026	5.47	5.71	5.37	5.41	5.41	3.05%	17,877
Mar 30, 2026	5.50	5.81	5.05	5.25	5.25	-3.49%	26,314
Mar 27, 2026	5.35	5.95	5.17	5.44	5.44	-3.72%	39,617
Mar 25, 2026	5.59	5.88	5.54	5.65	5.65	-	13,124
Mar 24, 2026	5.37	5.97	5.37	5.65	5.65	3.10%	47,431
Mar 23, 2026	5.99	5.99	5.17	5.48	5.48	-6.16%	30,081
Mar 20, 2026	5.56	5.90	5.55	5.84	5.84	4.66%	29,412
Mar 19, 2026	5.98	5.98	5.36	5.58	5.58	-3.63%	6,863
Mar 18, 2026	5.83	5.91	5.62	5.79	5.79	1.22%	7,539
Mar 17, 2026	5.42	5.82	5.42	5.72	5.72	1.24%	11,266