Regent Pacific Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.84	0.88	0.84	0.88	0.88	-0.57%	50,000
Oct 8, 2026	0.87	0.89	0.87	0.88	0.88	7.32%	130,000
Oct 7, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Oct 6, 2026	0.81	0.81	0.81	0.82	0.82	-	10,000
Oct 5, 2026	0.82	0.82	0.82	0.82	0.82	-2.96%	50,000
Oct 2, 2026	0.85	0.85	0.85	0.85	0.85	-	1,154
Sep 30, 2026	0.85	0.88	0.84	0.85	0.85	-4.52%	460,000
Sep 29, 2026	0.85	0.94	0.85	0.89	0.89	7.93%	130,000
Sep 28, 2026	0.82	0.82	0.82	0.82	0.82	-	2,500
Sep 25, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Sep 24, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	12,100
Sep 23, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	53,927
Sep 22, 2026	0.81	0.81	0.80	0.82	0.82	-4.65%	24,700
Sep 21, 2026	0.83	0.86	0.83	0.86	0.86	-3.91%	130,000
Sep 18, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Sep 17, 2026	0.82	0.92	0.82	0.90	0.90	9.82%	60,000
Sep 16, 2026	0.80	0.82	0.80	0.82	0.82	1.24%	40,000
Sep 15, 2026	0.80	0.81	0.80	0.81	0.81	-	130,000
Sep 14, 2026	0.80	0.81	0.80	0.81	0.81	-3.59%	30,000
Sep 11, 2026	0.80	0.84	0.80	0.84	0.84	-1.18%	48,692
Sep 10, 2026	0.79	0.85	0.77	0.85	0.85	1.81%	137,453
Sep 9, 2026	0.83	0.83	0.83	0.83	0.83	1.84%	10,500
Sep 8, 2026	0.78	0.85	0.78	0.82	0.82	-1.21%	272,275
Sep 7, 2026	0.83	0.83	0.83	0.83	0.83	-2.94%	12,386
Sep 4, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Sep 3, 2026	0.85	0.85	0.85	0.85	0.85	-	20,000
Sep 2, 2026	0.89	0.94	0.85	0.85	0.85	0.59%	40,050
Sep 1, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Aug 31, 2026	0.85	0.85	0.82	0.85	0.85	-1.17%	132,500
Aug 28, 2026	0.86	0.86	0.86	0.86	0.86	0.59%	20,401
Aug 27, 2026	0.86	0.87	0.82	0.85	0.85	-4.49%	100,000
Aug 26, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Aug 25, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Aug 24, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Aug 21, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	20,000
Aug 20, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Aug 19, 2026	0.90	0.90	0.90	0.90	0.90	-	22,500
Aug 18, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Aug 17, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Aug 14, 2026	0.91	0.92	0.90	0.90	0.90	-	40,000
Aug 13, 2026	0.93	0.93	0.90	0.90	0.90	-5.26%	45,000
Aug 12, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Aug 11, 2026	0.97	0.97	0.96	0.95	0.95	2.15%	44,974
Aug 10, 2026	0.90	0.93	0.90	0.93	0.93	2.20%	120,000
Aug 7, 2026	0.90	0.91	0.90	0.91	0.91	1.11%	52,500
Aug 6, 2026	0.90	0.92	0.85	0.90	0.90	-	50,474
Aug 5, 2026	0.90	0.93	0.90	0.90	0.90	-6.74%	219,000
Aug 4, 2026	0.98	0.98	0.96	0.97	0.97	4.89%	120,000
Aug 3, 2026	0.92	0.92	0.92	0.92	0.92	-	2,000
Jul 31, 2026	0.92	0.92	0.92	0.92	0.92	-	-