Regal Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	31.60	34.75	31.60	34.25	34.25	8.39%	538,643
Oct 7, 2026	30.80	32.40	30.80	31.60	31.60	2.60%	174,830
Oct 6, 2026	31.80	32.60	30.40	30.80	30.80	-0.96%	407,925
Oct 5, 2026	30.05	31.75	30.05	31.10	31.10	2.98%	304,648
Oct 2, 2026	29.80	30.40	29.50	30.20	30.20	1.34%	93,612
Oct 1, 2026	29.15	29.80	29.10	29.80	29.80	1.53%	60,509
Sep 30, 2026	29.00	29.60	28.90	29.35	29.35	0.69%	129,235
Sep 29, 2026	29.55	29.55	29.15	29.15	29.15	-0.51%	59,195
Sep 24, 2026	29.40	29.65	29.20	29.30	29.30	-1.84%	78,769
Sep 23, 2026	29.50	29.95	29.35	29.85	29.85	1.19%	100,009
Sep 22, 2026	30.95	30.95	29.45	29.50	29.50	-4.68%	175,766
Sep 21, 2026	31.05	31.30	30.65	30.95	30.95	-1.43%	122,142
Sep 18, 2026	29.90	31.40	29.50	31.40	31.40	5.02%	189,760
Sep 17, 2026	31.00	31.00	29.80	29.90	29.90	-3.55%	250,679
Sep 16, 2026	31.50	32.15	29.65	31.00	31.00	0.65%	1,135,477
Sep 15, 2026	28.10	30.80	28.10	30.80	30.80	10.00%	372,346
Sep 14, 2026	28.45	28.80	27.80	28.00	28.00	-2.27%	98,970
Sep 11, 2026	30.15	30.15	28.05	28.65	28.65	-2.05%	226,264
Sep 10, 2026	28.50	29.40	28.50	29.25	29.25	0.86%	108,787
Sep 9, 2026	27.60	29.40	27.30	29.00	29.00	5.07%	175,071
Sep 8, 2026	28.30	28.65	27.40	27.60	27.60	0.73%	183,312
Sep 7, 2026	28.95	30.15	27.40	27.40	27.40	-4.03%	235,527
Sep 4, 2026	27.25	29.25	27.25	28.55	28.55	3.63%	252,786
Sep 3, 2026	28.40	28.40	27.50	27.55	27.55	-1.25%	62,432
Sep 2, 2026	27.45	28.30	27.45	27.90	27.90	-	52,817
Sep 1, 2026	28.70	28.75	27.60	27.90	27.90	-0.53%	56,691
Aug 31, 2026	27.70	28.45	27.70	28.05	28.05	0.18%	94,888
Aug 28, 2026	27.80	28.05	27.30	28.00	28.00	1.27%	107,569
Aug 27, 2026	27.45	27.85	27.10	27.65	27.65	0.73%	53,562
Aug 26, 2026	27.40	28.10	27.35	27.45	27.45	-1.44%	144,823
Aug 25, 2026	27.80	28.10	26.85	27.85	27.85	0.18%	364,199
Aug 24, 2026	30.45	30.45	27.80	27.80	27.80	-9.89%	851,690
Aug 21, 2026	31.00	31.35	30.45	30.85	30.85	-1.91%	68,179
Aug 20, 2026	31.00	31.95	30.85	31.45	31.45	2.78%	79,058
Aug 19, 2026	30.10	31.45	30.10	30.60	30.60	-0.81%	65,073
Aug 18, 2026	31.70	32.05	30.75	30.85	30.85	-4.64%	149,681
Aug 17, 2026	31.55	33.10	31.55	32.35	32.35	2.54%	112,131
Aug 14, 2026	31.50	31.55	30.50	31.55	31.55	0.16%	198,706
Aug 13, 2026	31.15	31.75	30.60	31.50	31.50	1.12%	130,484
Aug 12, 2026	31.35	31.50	30.10	31.15	31.15	-0.16%	295,026
Aug 11, 2026	32.55	32.55	30.70	31.20	31.20	-4.15%	382,066
Aug 10, 2026	33.40	33.40	31.70	32.55	32.55	-2.84%	231,177
Aug 7, 2026	33.95	34.20	33.30	33.50	33.50	-2.05%	176,387
Aug 6, 2026	36.50	36.50	33.00	34.20	34.20	-6.68%	381,383
Aug 5, 2026	36.90	37.00	36.00	36.65	36.65	-0.14%	125,240
Aug 4, 2026	38.65	39.00	36.20	36.70	36.70	-5.90%	94,363
Aug 3, 2026	37.40	39.00	37.35	39.00	39.00	4.70%	114,193
Jul 31, 2026	40.65	40.65	37.25	37.25	37.25	0.68%	121,353
Jul 30, 2026	37.25	37.65	36.60	37.00	37.00	-2.63%	215,724
Jul 29, 2026	38.10	38.10	36.65	38.00	38.00	-0.26%	291,029