Regal Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	27.40	28.10	27.35	27.45	27.45	-1.44%	131,812
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
Jul 28, 2026	38.15	38.60	37.20	38.10	38.10	-2.43%	122,357
Jul 27, 2026	38.20	39.50	37.90	39.05	39.05	2.49%	140,634
Jul 24, 2026	38.10	40.15	37.65	38.10	38.10	-0.26%	188,785
Jul 23, 2026	36.80	40.90	36.30	38.20	38.20	-4.38%	474,402
Jul 22, 2026	38.95	39.95	37.80	39.95	39.95	2.57%	272,565
Jul 21, 2026	38.55	39.15	38.30	38.95	38.95	1.70%	91,032
Jul 20, 2026	40.55	41.85	38.30	38.30	38.30	-5.67%	410,039
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