Regency Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	43.00	43.00	40.80	41.45	41.45	1.15%	692
May 27, 2026	41.52	42.00	40.50	40.98	40.98	-1.30%	1,715
May 26, 2026	42.08	43.49	41.11	41.52	41.52	-1.14%	235
May 25, 2026	40.76	42.19	40.60	42.00	42.00	3.04%	1,083
May 22, 2026	41.51	42.70	40.51	40.76	40.76	-2.23%	2,498
May 21, 2026	42.70	43.39	41.50	41.69	41.69	-2.14%	1,620
May 20, 2026	42.43	42.60	42.43	42.60	42.60	0.40%	194
May 19, 2026	44.00	45.84	41.55	42.43	42.43	-4.52%	2,534
May 18, 2026	49.00	49.00	41.50	44.44	44.44	2.66%	3,044
May 15, 2026	45.00	45.00	42.15	43.29	43.29	-1.52%	519
May 14, 2026	44.00	44.79	41.75	43.96	43.96	3.70%	4,942
May 13, 2026	41.81	43.90	41.21	42.39	42.39	0.69%	1,926
May 12, 2026	45.80	45.80	40.50	42.10	42.10	-3.57%	2,688
May 11, 2026	44.93	45.95	43.50	43.66	43.66	-2.83%	838
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