Regent Pacific Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.94	0.94	0.94	0.94	0.94	-1.05%	32,215
Jul 8, 2026	0.93	0.95	0.93	0.95	0.95	-1.04%	320,175
Jul 7, 2026	1.00	1.00	0.96	0.96	0.96	-6.80%	50,000
Jul 6, 2026	0.96	1.03	0.96	1.03	1.03	5.10%	41,500
Jul 3, 2026	0.96	0.98	0.94	0.98	0.98	-	170,785
Jul 2, 2026	0.98	0.98	0.92	0.98	0.98	-5.77%	210,000
Jun 30, 2026	1.00	1.09	1.00	1.04	1.04	6.12%	197,768
Jun 29, 2026	0.97	0.98	0.91	0.98	0.98	1.03%	173,000
Jun 26, 2026	0.95	0.98	0.90	0.97	0.97	5.43%	181,408
Jun 25, 2026	0.92	1.00	0.89	0.92	0.92	-4.17%	311,000
Jun 24, 2026	0.98	0.99	0.95	0.96	0.96	-2.04%	398,005
Jun 23, 2026	0.99	1.03	0.98	0.98	0.98	-2.97%	408,200
Jun 22, 2026	0.95	1.13	0.88	1.01	1.01	3.06%	1,413,739
Jun 18, 2026	1.02	1.06	0.93	0.98	0.98	-3.92%	1,387,698
Jun 17, 2026	0.70	1.22	0.70	1.02	1.02	78.95%	4,356,800
Jun 16, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	13,000
Jun 15, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jun 12, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jun 11, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jun 10, 2026	0.58	0.58	0.58	0.58	0.58	-	5,400
Jun 9, 2026	0.61	0.61	0.57	0.58	0.58	-4.92%	140,000
Jun 8, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jun 5, 2026	0.61	0.61	0.61	0.61	0.61	-	30,000
Jun 4, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	51,739
Jun 3, 2026	0.63	0.63	0.63	0.63	0.63	-	40,000
Jun 2, 2026	0.60	0.63	0.60	0.63	0.63	5.00%	40,000
Jun 1, 2026	0.64	0.64	0.58	0.60	0.60	-	150,000
May 29, 2026	0.57	0.60	0.57	0.60	0.60	3.45%	66,450
May 28, 2026	0.60	0.60	0.57	0.58	0.58	1.75%	201,028
May 27, 2026	0.60	0.60	0.57	0.57	0.57	-6.56%	55,000
May 26, 2026	0.61	0.66	0.58	0.61	0.61	-7.58%	616,156
May 22, 2026	0.63	0.67	0.63	0.66	0.66	-2.94%	125,939
May 21, 2026	0.68	0.68	0.68	0.68	0.68	-	-
May 20, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	-
May 19, 2026	0.70	0.70	0.70	0.70	0.70	-	-
May 18, 2026	0.64	0.70	0.64	0.70	0.70	1.45%	25,275
May 15, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	91,000
May 14, 2026	0.67	0.70	0.67	0.70	0.70	-	71,500
May 13, 2026	0.68	0.69	0.68	0.70	0.70	4.48%	25,000
May 12, 2026	0.65	0.67	0.65	0.67	0.67	-6.94%	35,000
May 11, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	-
May 8, 2026	0.68	0.73	0.68	0.73	0.73	12.31%	130,000
May 7, 2026	0.65	0.65	0.65	0.65	0.65	-	12,000
May 6, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	10,000
May 5, 2026	0.60	0.64	0.60	0.64	0.64	-1.54%	170,000
May 4, 2026	0.63	0.65	0.63	0.65	0.65	4.84%	40,000
Apr 30, 2026	0.60	0.62	0.58	0.62	0.62	3.33%	37,857
Apr 29, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	10,000
Apr 28, 2026	0.62	0.62	0.62	0.62	0.62	-	40,000
Apr 27, 2026	0.61	0.64	0.58	0.62	0.62	1.64%	197,500