Regent Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	5.88	5.88	5.60	5.68	5.68	-1.39%	14,517
Jun 22, 2026	5.89	5.89	5.74	5.76	5.76	-	4,440
Jun 19, 2026	5.71	5.95	5.67	5.76	5.76	0.88%	17,678
Jun 18, 2026	5.73	6.05	5.70	5.71	5.71	-1.21%	9,600
Jun 17, 2026	5.82	5.85	5.74	5.78	5.78	-0.52%	48,271
Jun 16, 2026	5.97	6.15	5.80	5.81	5.81	-1.86%	23,735
Jun 15, 2026	5.94	6.15	5.66	5.92	5.92	3.86%	25,280
Jun 12, 2026	5.76	5.94	5.67	5.70	5.70	-	3,898
Jun 11, 2026	5.65	5.75	5.65	5.70	5.70	0.88%	9,602
Jun 10, 2026	6.00	6.09	5.45	5.65	5.65	-4.56%	34,909
Jun 9, 2026	5.93	6.00	5.41	5.92	5.92	1.89%	45,850
Jun 8, 2026	5.91	5.93	5.75	5.81	5.81	-1.69%	10,271
Jun 5, 2026	5.75	5.99	5.75	5.91	5.91	1.90%	24,436
Jun 4, 2026	5.87	5.99	5.76	5.80	5.80	-1.19%	15,202
Jun 3, 2026	5.77	5.97	5.70	5.87	5.87	1.73%	53,497
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