FRA:RGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	102.60	102.60	101.10	101.10	-	-2.65%	-
Jun 2, 2026	103.85	103.85	103.85	103.85	103.85	-1.47%	-
Jun 1, 2026	104.95	105.40	104.95	105.40	105.40	1.35%	150
May 29, 2026	104.00	104.00	104.00	104.00	104.00	8.27%	-
May 28, 2026	96.06	96.06	96.06	96.06	96.06	-1.58%	-
May 27, 2026	97.60	97.60	97.60	97.60	97.60	-0.47%	-
May 26, 2026	98.06	98.06	98.06	98.06	98.06	-0.06%	-
May 25, 2026	98.12	98.12	98.12	98.12	98.12	1.87%	-
May 22, 2026	96.32	96.32	96.32	96.32	96.32	1.90%	-
May 21, 2026	94.52	94.52	94.52	94.52	94.52	2.76%	-
May 20, 2026	91.98	91.98	91.98	91.98	91.98	4.71%	-
May 19, 2026	87.84	87.84	87.84	87.84	87.84	1.76%	-
May 18, 2026	86.32	86.32	86.32	86.32	86.32	-3.73%	-
May 15, 2026	87.00	89.66	87.00	89.66	89.66	-0.51%	250
May 14, 2026	90.12	90.12	90.12	90.12	90.12	-5.44%	-
May 13, 2026	95.30	95.30	95.30	95.30	95.30	-1.73%	-
May 12, 2026	96.98	96.98	96.98	96.98	96.98	-6.12%	-
May 11, 2026	103.30	103.30	103.30	103.30	103.30	-2.82%	-
May 8, 2026	106.30	106.30	106.30	106.30	106.30	0.62%	-
May 7, 2026	105.65	105.65	105.65	105.65	105.65	-4.65%	-
May 6, 2026	105.75	110.80	105.75	110.80	110.80	10.93%	-
May 5, 2026	99.88	99.88	99.88	99.88	99.88	1.40%	-
May 4, 2026	98.50	98.50	98.50	98.50	98.50	3.77%	-
Apr 30, 2026	94.92	94.92	94.92	94.92	94.92	-4.18%	-
Apr 29, 2026	99.06	99.06	99.06	99.06	99.06	-0.46%	-
Apr 28, 2026	99.52	99.52	99.52	99.52	99.52	-3.38%	-
Apr 27, 2026	103.00	103.00	103.00	103.00	103.00	7.22%	10
Apr 24, 2026	96.06	96.06	96.06	96.06	96.06	-7.72%	-
Apr 23, 2026	104.10	104.10	104.10	104.10	104.10	-7.01%	-
Apr 22, 2026	111.95	111.95	111.95	111.95	111.95	1.13%	-
Apr 21, 2026	110.70	110.70	110.70	110.70	110.70	1.23%	-
Apr 20, 2026	109.35	109.35	109.35	109.35	109.35	2.01%	-
Apr 17, 2026	107.20	107.20	107.20	107.20	107.20	-2.81%	-
Apr 16, 2026	110.30	110.30	110.30	110.30	110.30	0.68%	-
Apr 15, 2026	109.55	109.55	109.55	109.55	109.55	6.72%	-
Apr 14, 2026	102.65	102.65	102.65	102.65	102.65	2.04%	-
Apr 13, 2026	100.60	100.60	100.60	100.60	100.60	-0.25%	-
Apr 10, 2026	100.85	100.85	100.85	100.85	100.85	-0.20%	-
Apr 9, 2026	101.05	101.05	101.05	101.05	101.05	1.68%	-
Apr 8, 2026	99.38	99.38	99.38	99.38	99.38	-0.52%	-
Apr 7, 2026	99.90	99.90	99.90	99.90	99.90	0.04%	-
Apr 2, 2026	99.86	99.86	99.86	99.86	99.86	-0.88%	-
Apr 1, 2026	100.75	100.75	100.75	100.75	100.75	4.34%	-
Mar 31, 2026	96.56	96.56	96.56	96.56	96.56	0.17%	-
Mar 30, 2026	94.42	97.60	94.42	96.40	96.40	-1.55%	80
Mar 27, 2026	97.92	97.92	97.92	97.92	97.92	0.97%	-
Mar 26, 2026	96.98	96.98	96.98	96.98	96.98	-2.40%	-
Mar 25, 2026	99.36	99.36	99.36	99.36	99.36	0.51%	-
Mar 24, 2026	98.86	98.86	98.86	98.86	98.86	3.84%	-
Mar 23, 2026	95.20	95.20	95.20	95.20	95.20	-4.78%	-