Reganto Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	14.25	14.25	13.69	13.69	13.69	-5.00%	168,227
Dec 29, 2025	15.40	15.40	14.25	14.41	14.41	-3.81%	143,172
Dec 26, 2025	14.46	14.98	14.26	14.98	14.98	4.98%	202,909
Dec 24, 2025	14.20	14.39	14.01	14.27	14.27	1.13%	56,473
Dec 23, 2025	14.15	14.69	13.84	14.11	14.11	-0.49%	43,672
Dec 22, 2025	14.26	14.72	13.80	14.18	14.18	-2.00%	68,781
Dec 19, 2025	13.92	14.76	13.92	14.47	14.47	-1.23%	134,391
Dec 18, 2025	15.76	15.76	14.26	14.65	14.65	-2.40%	233,928
Dec 17, 2025	15.01	15.01	15.01	15.01	15.01	4.97%	34,956
Dec 16, 2025	14.00	14.30	13.70	14.30	14.30	4.99%	82,682
Dec 15, 2025	14.00	14.00	13.08	13.62	13.62	1.41%	51,585
Dec 12, 2025	13.43	13.43	12.85	13.43	13.43	3.47%	73,730
Dec 11, 2025	13.00	13.00	12.51	12.98	12.98	0.39%	77,403
Dec 10, 2025	13.35	13.35	12.81	12.93	12.93	-1.30%	74,786
Dec 9, 2025	13.00	13.40	12.76	13.10	13.10	0.77%	93,276
Dec 8, 2025	13.50	13.51	12.84	13.00	13.00	-3.77%	146,291
Dec 5, 2025	13.87	13.87	13.23	13.51	13.51	-1.53%	83,110
Dec 4, 2025	13.50	14.25	13.36	13.72	13.72	-2.21%	94,127