Regency Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	43.24	43.24	39.31	40.39	40.39	2.25%	2,912
Mar 25, 2026	40.00	42.00	38.35	39.50	39.50	7.22%	1,863
Mar 24, 2026	38.13	40.00	35.35	36.84	36.84	-2.98%	17,572
Mar 23, 2026	37.61	40.49	37.61	37.97	37.97	-7.59%	4,464
Mar 20, 2026	41.44	43.49	40.92	41.09	41.09	-2.84%	2,096
Mar 19, 2026	42.90	43.40	40.22	42.29	42.29	0.98%	6,945
Mar 18, 2026	40.76	43.79	40.55	41.88	41.88	2.77%	1,070
Mar 17, 2026	42.05	43.98	40.05	40.75	40.75	-3.09%	11,166
Mar 16, 2026	43.00	44.18	41.90	42.05	42.05	-1.68%	18,271
Mar 13, 2026	43.00	44.29	42.12	42.77	42.77	-0.53%	72
Mar 12, 2026	44.63	44.63	42.03	43.00	43.00	-1.71%	663
Mar 11, 2026	40.66	44.49	40.66	43.75	43.75	6.45%	13,087
Mar 10, 2026	41.31	42.50	39.81	41.10	41.10	-	3,307
Mar 9, 2026	42.50	42.50	40.99	41.10	41.10	-4.24%	111
Mar 6, 2026	44.00	44.00	42.25	42.92	42.92	-3.31%	1,640
Mar 5, 2026	44.59	44.60	42.15	44.39	44.39	4.37%	314
Mar 4, 2026	40.66	42.99	40.51	42.53	42.53	1.97%	756
Mar 2, 2026	42.02	42.02	41.70	41.71	41.71	-0.69%	970
Feb 27, 2026	42.30	42.99	40.70	42.00	42.00	-0.69%	1,143
Feb 26, 2026	43.37	43.49	42.00	42.29	42.29	-0.54%	2,610
Feb 25, 2026	43.40	43.40	42.50	42.52	42.52	-2.14%	2,029
Feb 24, 2026	45.00	45.00	42.72	43.45	43.45	-2.97%	6,592
Feb 23, 2026	45.49	45.49	43.17	44.78	44.78	4.53%	673
Feb 20, 2026	45.48	45.69	42.31	42.84	42.84	-2.53%	10,949
Feb 19, 2026	45.80	45.80	43.50	43.95	43.95	-1.66%	1,409
Feb 18, 2026	46.49	46.50	44.42	44.69	44.69	-1.65%	390
Feb 17, 2026	45.97	45.97	44.85	45.44	45.44	1.43%	486
Feb 16, 2026	44.74	45.98	44.32	44.80	44.80	0.16%	1,565
Feb 13, 2026	46.03	46.03	44.00	44.73	44.73	-2.89%	8,464
Feb 12, 2026	46.61	47.00	46.00	46.06	46.06	-2.00%	308
Feb 11, 2026	49.00	49.00	46.00	47.00	47.00	-3.09%	5,059
Feb 10, 2026	50.66	50.92	46.01	48.50	48.50	-2.36%	6,898
Feb 9, 2026	43.80	50.40	43.80	49.67	49.67	5.95%	9,438
Feb 6, 2026	45.69	47.33	45.00	46.88	46.88	2.60%	5,332
Feb 5, 2026	44.51	46.00	44.01	45.69	45.69	1.90%	1,987
Feb 4, 2026	44.02	45.90	43.29	44.84	44.84	1.63%	2,330
Feb 3, 2026	44.25	46.44	43.80	44.12	44.12	-0.05%	5,025
Feb 2, 2026	44.05	45.60	43.76	44.14	44.14	0.16%	657
Feb 1, 2026	43.87	45.84	43.87	44.07	44.07	-0.07%	3,306
Jan 30, 2026	44.73	45.79	44.10	44.10	44.10	-1.17%	1,068
Jan 29, 2026	45.05	45.53	44.47	44.62	44.62	-2.98%	2,999
Jan 28, 2026	46.16	46.92	45.41	45.99	45.99	0.79%	8,316
Jan 27, 2026	46.39	46.40	44.44	45.63	45.63	-1.15%	1,499
Jan 23, 2026	43.35	47.65	43.35	46.16	46.16	1.10%	12,971
Jan 22, 2026	46.01	48.00	45.00	45.66	45.66	-0.33%	8,008
Jan 21, 2026	44.50	46.59	43.21	45.81	45.81	-0.41%	5,689
Jan 20, 2026	46.61	47.89	44.51	46.00	46.00	-2.13%	6,070
Jan 19, 2026	48.00	48.16	45.60	47.00	47.00	-1.94%	2,705
Jan 16, 2026	46.13	49.00	45.93	47.93	47.93	3.77%	2,489
Jan 14, 2026	47.01	49.33	46.10	46.19	46.19	-0.75%	676