Regency Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	49.76	49.76	43.96	44.93	44.93	0.42%	2,092
May 7, 2026	46.69	46.69	44.73	44.74	44.74	-4.18%	948
May 6, 2026	45.74	46.88	45.72	46.69	46.69	2.95%	449
May 5, 2026	47.00	47.00	45.20	45.35	45.35	-4.39%	1,358
May 4, 2026	53.30	53.30	46.02	47.43	47.43	1.96%	7,136
Apr 30, 2026	49.90	49.90	44.86	46.52	46.52	3.72%	5,769
Apr 29, 2026	47.99	47.99	44.72	44.85	44.85	-1.04%	1,604
Apr 28, 2026	46.00	46.84	44.41	45.32	45.32	-2.47%	374
Apr 27, 2026	50.90	50.90	45.31	46.47	46.47	4.64%	2,739
Apr 24, 2026	49.95	49.95	43.01	44.41	44.41	-0.56%	14,545
Apr 23, 2026	44.51	45.20	42.91	44.66	44.66	0.40%	2,995
Apr 22, 2026	44.26	45.89	44.26	44.48	44.48	-0.65%	587
Apr 21, 2026	49.95	49.95	44.17	44.77	44.77	-0.89%	724
Apr 20, 2026	43.81	45.49	43.81	45.17	45.17	1.73%	196
Apr 17, 2026	44.81	44.81	44.35	44.40	44.40	-1.88%	822
Apr 16, 2026	45.76	46.50	44.00	45.25	45.25	-1.11%	4,971
Apr 15, 2026	44.31	46.50	44.31	45.76	45.76	3.30%	3,582
Apr 13, 2026	46.60	46.60	44.11	44.30	44.30	-4.94%	549
Apr 10, 2026	47.84	47.84	45.01	46.60	46.60	3.93%	8,133
Apr 9, 2026	46.94	48.00	44.41	44.84	44.84	-1.92%	5,127
Apr 8, 2026	48.00	50.50	44.00	45.72	45.72	-2.83%	13,394
Apr 7, 2026	41.50	47.79	41.50	47.05	47.05	12.08%	17,463
Apr 6, 2026	39.20	42.00	39.20	41.98	41.98	2.39%	312
Apr 2, 2026	41.14	41.14	38.62	41.00	41.00	1.66%	736
Apr 1, 2026	36.52	43.67	36.52	40.33	40.33	6.89%	2,769
Mar 30, 2026	40.38	40.38	36.75	37.73	37.73	-6.59%	2,675
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