Regency Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	48.40	48.55	46.36	46.54	46.54	-3.84%	1,127
Jan 12, 2026	45.31	48.44	42.30	48.40	48.40	6.30%	14,329
Jan 9, 2026	49.43	49.43	44.50	45.53	45.53	-5.15%	16,267
Jan 8, 2026	49.21	49.21	46.30	48.00	48.00	-0.76%	4,197
Jan 7, 2026	45.83	48.96	45.68	48.37	48.37	5.54%	9,967
Jan 6, 2026	45.96	47.77	45.15	45.83	45.83	-2.28%	856
Jan 5, 2026	47.45	47.45	45.60	46.90	46.90	-0.38%	2,960
Jan 2, 2026	46.53	48.50	45.55	47.08	47.08	2.28%	2,505
Jan 1, 2026	46.36	47.87	45.00	46.03	46.03	-0.71%	1,492
Dec 31, 2025	48.60	48.79	45.91	46.36	46.36	-5.35%	3,311
Dec 30, 2025	46.20	49.85	45.51	48.98	48.98	4.21%	10,236
Dec 29, 2025	45.91	48.89	45.91	47.00	47.00	2.37%	29
Dec 26, 2025	46.01	47.15	40.00	45.91	45.91	-2.65%	6,128