Regal Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	43.25	43.45	41.60	42.00	42.00	-2.21%	505,760
Jun 24, 2026	42.00	43.75	41.45	42.95	42.95	-1.38%	455,181
Jun 23, 2026	42.70	45.10	42.20	43.55	43.55	-0.91%	593,435
Jun 22, 2026	45.60	45.60	43.10	43.95	43.95	-0.11%	546,561
Jun 18, 2026	40.50	44.00	39.35	44.00	44.00	10.00%	475,295
Jun 17, 2026	42.00	42.00	39.80	40.00	40.00	-4.88%	436,996
Jun 16, 2026	45.90	45.90	42.05	42.05	42.05	-6.56%	474,900
Jun 15, 2026	41.50	45.00	41.50	45.00	45.00	9.76%	454,875
Jun 12, 2026	39.80	41.00	38.30	41.00	41.00	9.92%	567,879
Jun 11, 2026	36.05	37.30	36.05	37.30	37.30	9.87%	491,367
Jun 10, 2026	33.10	35.35	33.10	33.95	33.95	-	323,521
Jun 9, 2026	33.85	34.30	33.05	33.95	33.95	-2.02%	396,015
Jun 8, 2026	35.30	36.05	34.65	34.65	34.65	-10.00%	753,364
Jun 5, 2026	36.15	38.85	35.35	38.50	38.50	8.91%	1,767,811
Jun 4, 2026	32.50	35.35	32.50	35.35	35.35	9.95%	1,090,523
Jun 3, 2026	31.50	33.30	31.45	32.15	32.15	2.88%	1,101,613
Jun 2, 2026	28.70	31.55	28.50	31.25	31.25	8.89%	1,272,861
Jun 1, 2026	27.90	29.95	27.40	28.70	28.70	2.87%	749,541
May 29, 2026	25.70	27.90	25.50	27.90	27.90	9.84%	1,076,122
May 28, 2026	25.70	26.25	24.50	25.40	25.40	1.40%	751,063
May 27, 2026	24.00	25.65	23.35	25.05	25.05	7.28%	715,904
May 26, 2026	24.45	25.65	23.05	23.35	23.35	-2.10%	608,809
May 25, 2026	23.70	24.00	22.95	23.85	23.85	3.92%	214,442
May 22, 2026	22.95	23.70	22.85	22.95	22.95	0.22%	160,414
May 21, 2026	22.40	24.50	22.40	22.90	22.90	0.88%	268,142
May 20, 2026	23.30	24.35	22.70	22.70	22.70	0.44%	236,341
May 19, 2026	23.70	23.95	22.60	22.60	22.60	-3.21%	272,151
May 18, 2026	23.10	23.90	22.80	23.35	23.35	-3.11%	239,916
May 15, 2026	26.05	26.05	24.00	24.10	24.10	-4.37%	395,569
May 14, 2026	27.50	27.55	25.20	25.20	25.20	0.60%	759,528
May 13, 2026	24.45	25.60	24.20	25.05	25.05	-2.15%	170,866
May 12, 2026	23.70	25.75	23.40	25.60	25.60	8.02%	544,305
May 11, 2026	21.30	23.70	21.25	23.70	23.70	9.98%	504,384
May 8, 2026	20.60	21.65	20.55	21.55	21.55	2.13%	147,157
May 7, 2026	21.50	21.50	20.60	21.10	21.10	-1.17%	189,228
May 6, 2026	21.55	23.10	20.60	21.35	21.35	-0.47%	450,342
May 5, 2026	23.00	23.80	21.45	21.45	21.45	-5.92%	789,586
May 4, 2026	20.95	22.80	20.90	22.80	22.80	9.88%	974,367
Apr 30, 2026	19.10	20.75	18.80	20.75	20.75	9.79%	873,708
Apr 29, 2026	17.25	18.90	17.25	18.90	18.90	9.88%	438,246
Apr 28, 2026	16.90	17.40	16.70	17.20	17.20	1.18%	168,853
Apr 27, 2026	15.95	17.40	15.85	17.00	17.00	6.92%	314,030
Apr 24, 2026	15.50	15.95	15.45	15.90	15.90	2.58%	119,037
Apr 23, 2026	15.30	15.75	15.15	15.50	15.50	2.99%	202,445
Apr 22, 2026	15.15	15.15	14.90	15.05	15.05	-0.33%	77,238
Apr 21, 2026	15.40	15.40	14.80	15.10	15.10	-2.27%	57,957
Apr 20, 2026	15.40	15.55	15.40	15.45	15.45	0.32%	64,608
Apr 17, 2026	14.90	15.40	14.90	15.40	15.40	2.67%	85,133
Apr 16, 2026	15.00	15.05	14.90	15.00	15.00	-0.33%	68,992
Apr 15, 2026	15.15	15.35	15.00	15.05	15.05	-0.33%	126,431