Regency Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	47.40	47.40	44.60	45.64	45.64	-2.69%	654
Dec 15, 2025	45.50	46.90	44.06	46.90	46.90	2.09%	435
Dec 12, 2025	48.18	48.18	45.10	45.94	45.94	-2.48%	3,161
Dec 11, 2025	45.53	48.68	45.10	47.11	47.11	3.97%	8,038
Dec 10, 2025	48.58	48.58	45.02	45.31	45.31	-4.41%	2,969
Dec 9, 2025	45.50	48.49	42.82	47.40	47.40	4.71%	9,014
Dec 8, 2025	42.61	46.78	42.50	45.27	45.27	3.52%	14,621
Dec 5, 2025	45.87	45.87	41.50	43.73	43.73	-1.49%	5,053
Dec 4, 2025	42.51	45.95	42.51	44.39	44.39	2.59%	2,722
Dec 3, 2025	43.60	45.69	42.20	43.27	43.27	0.77%	4,939
Dec 2, 2025	46.01	46.01	42.80	42.94	42.94	-7.16%	11,928
Dec 1, 2025	46.63	48.20	45.50	46.25	46.25	-1.70%	3,641
Nov 28, 2025	47.10	47.69	47.00	47.05	47.05	-0.08%	877
Nov 27, 2025	50.20	50.20	47.01	47.09	47.09	1.01%	1,208
Nov 26, 2025	46.81	48.43	46.02	46.62	46.62	1.13%	2,195
Nov 25, 2025	47.80	48.00	46.02	46.10	46.10	-2.43%	6,652
Nov 24, 2025	47.98	47.99	46.50	47.25	47.25	-1.54%	615
Nov 21, 2025	47.77	49.30	47.77	47.99	47.99	1.35%	1,493
Nov 20, 2025	48.78	48.78	47.33	47.35	47.35	0.42%	2,957
Nov 19, 2025	50.89	50.89	47.11	47.15	47.15	-0.76%	12,199
Nov 18, 2025	47.48	49.50	47.01	47.51	47.51	0.08%	11,982
Nov 17, 2025	46.81	48.50	46.81	47.47	47.47	0.70%	8,520
Nov 14, 2025	46.63	47.97	46.63	47.14	47.14	-0.34%	925
Nov 13, 2025	47.63	48.99	46.62	47.30	47.30	-1.56%	10,242
Nov 12, 2025	51.19	51.19	47.31	48.05	48.05	-1.01%	16,433
Nov 11, 2025	47.99	51.88	47.20	48.54	48.54	-0.70%	49,469
Nov 10, 2025	49.00	52.50	47.11	48.88	48.88	2.69%	22,800
Nov 7, 2025	48.01	50.78	47.00	47.60	47.60	-1.79%	14,846
Nov 6, 2025	49.01	49.01	47.01	48.47	48.47	-1.32%	5,060
Nov 4, 2025	49.00	49.77	46.66	49.12	49.12	5.79%	12,980
Nov 3, 2025	50.35	50.35	46.05	46.43	46.43	-0.36%	8,191
Oct 31, 2025	50.99	50.99	45.13	46.60	46.60	-0.21%	5,126
Oct 30, 2025	48.90	49.99	46.62	46.70	46.70	-2.97%	1,212
Oct 29, 2025	46.69	48.69	46.21	48.13	48.13	3.08%	7,334
Oct 28, 2025	47.39	49.00	45.30	46.69	46.69	-1.93%	18,283
Oct 27, 2025	51.98	51.98	46.50	47.61	47.61	-4.67%	11,799
Oct 24, 2025	49.33	52.99	44.44	49.94	49.94	1.24%	41,181
Oct 23, 2025	44.38	54.99	44.38	49.33	49.33	5.86%	56,111
Oct 21, 2025	43.91	50.00	43.89	46.60	46.60	3.51%	2,868
Oct 20, 2025	44.71	46.68	44.50	45.02	45.02	1.19%	8,496
Oct 17, 2025	46.79	46.79	43.30	44.49	44.49	-3.18%	12,801
Oct 16, 2025	45.44	47.97	45.44	45.95	45.95	-2.38%	2,079
Oct 15, 2025	45.18	47.49	44.05	47.07	47.07	3.66%	8,935
Oct 14, 2025	47.77	47.77	42.77	45.41	45.41	-3.20%	28,599
Oct 13, 2025	42.43	50.90	41.18	46.91	46.91	10.58%	68,618
Oct 10, 2025	41.69	43.75	40.51	42.42	42.42	1.27%	2,705
Oct 9, 2025	43.95	43.95	41.56	41.89	41.89	0.43%	9,672
Oct 8, 2025	44.34	44.34	41.01	41.71	41.71	0.51%	7,764
Oct 7, 2025	44.50	44.88	41.00	41.50	41.50	1.10%	15,189
Oct 6, 2025	44.98	44.98	40.00	41.05	41.05	-2.08%	17,590