Rego Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.89	1.03	0.89	0.96	-	7.87%	6,192,000
Jan 20, 2026	0.89	0.89	0.89	0.89	0.89	-	112,000
Jan 19, 2026	0.88	0.91	0.88	0.89	0.89	3.49%	184,000
Jan 16, 2026	0.90	0.90	0.84	0.86	0.86	-2.27%	208,000
Jan 15, 2026	0.92	0.92	0.87	0.88	0.88	-4.35%	244,000
Jan 14, 2026	0.95	0.95	0.90	0.92	0.92	-3.16%	624,000
Jan 13, 2026	0.95	0.95	0.92	0.95	0.95	-	336,000
Jan 12, 2026	0.98	1.03	0.93	0.95	0.95	2.15%	1,624,000
Jan 9, 2026	0.99	0.99	0.93	0.93	0.93	-5.10%	284,000
Jan 8, 2026	1.00	1.00	0.91	0.98	0.98	-2.00%	488,000
Jan 7, 2026	0.96	1.09	0.96	1.00	1.00	-0.99%	1,680,000
Jan 6, 2026	0.91	1.05	0.91	1.01	1.01	10.99%	2,128,000
Jan 5, 2026	0.84	0.93	0.82	0.91	0.91	10.98%	5,088,000
Jan 2, 2026	1.09	1.09	0.77	0.82	0.82	-28.70%	10,700,800
Dec 31, 2025	0.74	1.25	0.68	1.15	1.15	64.29%	11,380,000
Dec 30, 2025	0.75	0.75	0.67	0.70	0.70	-6.67%	1,772,000
Dec 29, 2025	0.63	0.75	0.63	0.75	0.75	27.12%	3,054,000
Dec 24, 2025	0.58	0.66	0.58	0.59	0.59	9.26%	860,000
Dec 23, 2025	0.54	0.54	0.54	0.54	0.54	3.85%	-
Dec 22, 2025	0.49	0.60	0.49	0.52	0.52	8.33%	660,000
Dec 19, 2025	0.49	0.50	0.48	0.48	0.48	-3.03%	604,000
Dec 18, 2025	0.50	0.50	0.50	0.50	0.50	-1.00%	16,000
Dec 17, 2025	0.50	0.50	0.50	0.50	0.50	1.01%	72,000
Dec 16, 2025	0.50	0.50	0.50	0.50	0.50	2.06%	96,000
Dec 15, 2025	0.59	0.59	0.49	0.49	0.49	-20.49%	2,684,000
Dec 12, 2025	0.60	0.61	0.60	0.61	0.61	-	472,000
Dec 11, 2025	0.63	0.63	0.60	0.61	0.61	-3.17%	1,532,000
Dec 10, 2025	0.60	0.63	0.60	0.63	0.63	-	264,000
Dec 9, 2025	0.61	0.63	0.59	0.63	0.63	-1.56%	512,000
Dec 8, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Dec 5, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Dec 4, 2025	0.62	0.64	0.62	0.64	0.64	-1.54%	160,000
Dec 3, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Dec 2, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Dec 1, 2025	0.63	0.65	0.63	0.65	0.65	4.84%	316,000
Nov 28, 2025	0.61	0.61	0.61	0.62	0.62	-	48,000
Nov 27, 2025	0.64	0.64	0.62	0.62	0.62	-3.13%	32,000
Nov 26, 2025	0.58	0.64	0.58	0.64	0.64	-	92,000
Nov 25, 2025	0.59	0.59	0.58	0.64	0.64	-	20,000
Nov 24, 2025	0.65	0.65	0.64	0.64	0.64	-	16,000
Nov 21, 2025	0.58	0.64	0.58	0.64	0.64	10.34%	152,000
Nov 20, 2025	0.55	0.60	0.55	0.58	0.58	-	72,000
Nov 19, 2025	0.59	0.59	0.58	0.58	0.58	-3.33%	16,000
Nov 18, 2025	0.60	0.60	0.55	0.60	0.60	-3.23%	988,000
Nov 17, 2025	0.66	0.66	0.62	0.62	0.62	-8.82%	48,000
Nov 14, 2025	0.63	0.68	0.63	0.68	0.68	6.25%	6,256,000
Nov 13, 2025	0.64	0.72	0.64	0.64	0.64	1.59%	1,548,000
Nov 12, 2025	0.65	0.65	0.63	0.63	0.63	-1.56%	268,000
Nov 11, 2025	0.60	0.65	0.60	0.64	0.64	4.92%	356,000
Nov 10, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	4,000