Reganto Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	8.65	8.81	8.40	8.59	8.59	-2.61%	127,233
Mar 11, 2026	9.28	9.28	8.50	8.82	8.82	-1.34%	234,641
Mar 10, 2026	9.17	9.43	8.55	8.94	8.94	-0.56%	198,408
Mar 9, 2026	9.48	9.48	8.98	8.99	8.99	-4.87%	135,404
Mar 6, 2026	9.32	9.78	8.99	9.45	9.45	0.53%	53,684
Mar 5, 2026	10.05	10.05	9.32	9.40	9.40	-4.18%	115,674
Mar 4, 2026	9.81	10.10	9.81	9.81	9.81	-4.94%	99,591
Mar 2, 2026	10.43	11.22	10.17	10.32	10.32	-3.55%	119,202
Feb 27, 2026	10.95	11.37	10.67	10.70	10.70	-2.28%	71,888
Feb 26, 2026	11.28	11.40	10.95	10.95	10.95	-0.99%	29,607
Feb 25, 2026	10.95	11.25	10.95	11.06	11.06	-3.66%	42,302
Feb 24, 2026	10.66	11.65	10.66	11.48	11.48	2.59%	186,385
Feb 23, 2026	11.01	11.30	10.61	11.19	11.19	1.36%	93,590
Feb 20, 2026	10.82	11.16	10.45	11.04	11.04	2.03%	74,080
Feb 19, 2026	11.49	11.49	10.49	10.82	10.82	-1.99%	158,445
Feb 18, 2026	11.50	11.50	10.43	11.04	11.04	0.64%	113,283
Feb 17, 2026	11.01	11.60	10.82	10.97	10.97	-2.05%	56,851
Feb 16, 2026	11.99	12.00	11.12	11.20	11.20	-4.27%	67,843
Feb 13, 2026	12.16	12.16	11.51	11.70	11.70	-2.09%	47,479
Feb 12, 2026	12.63	12.63	11.65	11.95	11.95	-2.05%	50,498
Feb 11, 2026	12.59	12.59	11.85	12.20	12.20	1.33%	35,313
Feb 10, 2026	12.20	12.49	11.93	12.04	12.04	-2.27%	84,440
Feb 9, 2026	12.73	12.73	11.57	12.32	12.32	1.48%	74,885
Feb 6, 2026	12.52	12.77	12.06	12.14	12.14	-0.33%	120,064
Feb 5, 2026	12.18	12.18	12.18	12.18	12.18	5.00%	33,656
Feb 4, 2026	11.60	11.60	10.75	11.60	11.60	4.98%	132,077
Feb 3, 2026	10.50	11.05	10.10	11.05	11.05	4.94%	200,967
Feb 2, 2026	11.04	11.55	10.49	10.53	10.53	-4.62%	112,868
Feb 1, 2026	11.49	12.00	10.92	11.04	11.04	-3.92%	166,196
Jan 30, 2026	12.30	12.30	11.48	11.49	11.49	-4.88%	188,065
Jan 29, 2026	13.16	13.16	12.04	12.08	12.08	-4.66%	157,519
Jan 28, 2026	12.84	13.04	12.36	12.67	12.67	0.32%	39,040
Jan 27, 2026	13.62	13.62	12.34	12.63	12.63	-2.70%	80,265
Jan 23, 2026	12.35	13.42	12.35	12.98	12.98	0.62%	37,786
Jan 22, 2026	12.86	13.35	12.81	12.90	12.90	-4.30%	85,486
Jan 21, 2026	14.00	14.17	13.48	13.48	13.48	-4.94%	45,038
Jan 20, 2026	14.18	14.87	14.18	14.18	14.18	-4.96%	113,339
Jan 19, 2026	14.92	14.92	14.92	14.92	14.92	5.00%	91,948
Jan 16, 2026	14.21	14.21	14.21	14.21	14.21	4.95%	30,834
Jan 14, 2026	12.65	13.54	12.65	13.54	13.54	4.96%	90,970
Jan 13, 2026	12.68	13.05	12.40	12.90	12.90	1.74%	21,119
Jan 12, 2026	12.90	12.90	12.31	12.68	12.68	-2.01%	60,083
Jan 9, 2026	13.01	13.31	12.50	12.94	12.94	-1.37%	71,509
Jan 8, 2026	13.25	13.58	13.01	13.12	13.12	-1.43%	43,930
Jan 7, 2026	13.67	13.89	13.22	13.31	13.31	-0.22%	60,706
Jan 6, 2026	13.06	13.60	12.95	13.34	13.34	1.06%	69,663
Jan 5, 2026	13.82	13.85	13.16	13.20	13.20	-2.65%	84,234
Jan 2, 2026	13.39	13.69	13.00	13.56	13.56	3.35%	95,238
Jan 1, 2026	13.01	13.49	12.80	13.12	13.12	0.85%	75,641
Dec 31, 2025	14.00	14.00	13.01	13.01	13.01	-4.97%	182,066