Regal Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	40.15	41.45	39.40	40.60	40.60	-5.14%	642,927
Jul 16, 2026	39.80	43.60	39.55	42.80	42.80	7.94%	1,069,791
Jul 15, 2026	42.85	42.85	39.40	39.65	39.65	-4.80%	332,504
Jul 14, 2026	44.65	44.65	39.20	41.65	41.65	0.60%	722,464
Jul 13, 2026	39.85	41.40	39.00	41.40	41.40	9.96%	508,338
Jul 9, 2026	37.70	39.70	37.50	37.65	37.65	-0.13%	275,609
Jul 8, 2026	39.70	39.70	37.10	37.70	37.70	-5.04%	336,936
Jul 7, 2026	38.30	39.95	37.05	39.70	39.70	4.20%	321,067
Jul 6, 2026	37.30	38.50	37.30	38.10	38.10	0.40%	139,646
Jul 3, 2026	37.50	38.80	37.30	37.95	37.95	0.26%	140,659
Jul 2, 2026	37.90	39.00	37.05	37.85	37.85	0.80%	234,279
Jul 1, 2026	36.65	37.95	36.35	37.55	37.55	3.44%	228,290
Jun 30, 2026	36.90	37.40	35.35	36.30	36.30	-0.82%	417,178
Jun 29, 2026	39.00	39.00	35.90	36.60	36.60	-3.43%	375,517
Jun 26, 2026	41.40	42.60	37.80	37.90	37.90	-9.76%	983,256
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