Regentis Biomaterials Ltd. (RGNT)
NYSEAMERICAN: RGNT · Real-Time Price · USD
6.78
+0.13 (1.95%)
Jan 7, 2026, 4:00 PM EST - Market closed
Regentis Biomaterials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 6.25 | 6.78 | 6.16 | 6.78 | 6.78 | 1.94% | 3,445 |
| Jan 6, 2026 | 7.05 | 7.05 | 6.44 | 6.65 | 6.65 | -2.33% | 4,804 |
| Jan 5, 2026 | 7.00 | 7.05 | 6.55 | 6.81 | 6.81 | 1.04% | 39,701 |
| Dec 31, 2025 | 6.97 | 6.97 | 6.65 | 6.74 | 6.74 | -1.61% | 2,862 |
| Dec 30, 2025 | 7.07 | 7.10 | 6.66 | 6.85 | 6.85 | -3.11% | 9,410 |
| Dec 29, 2025 | 7.25 | 7.25 | 6.73 | 7.07 | 7.07 | 2.02% | 20,213 |
| Dec 26, 2025 | 6.66 | 6.95 | 6.33 | 6.93 | 6.93 | 4.21% | 2,092 |
| Dec 24, 2025 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | - | 1,623 |
| Dec 23, 2025 | 6.55 | 7.17 | 6.40 | 6.65 | 6.65 | - | 22,463 |
| Dec 22, 2025 | 6.21 | 6.95 | 6.00 | 6.65 | 6.65 | 9.02% | 28,503 |
| Dec 19, 2025 | 6.50 | 6.50 | 6.10 | 6.10 | 6.10 | -4.63% | 973 |
| Dec 18, 2025 | 6.32 | 6.40 | 6.25 | 6.40 | 6.40 | 4.00% | 2,399 |
| Dec 17, 2025 | 6.34 | 6.34 | 6.13 | 6.15 | 6.15 | 1.65% | 3,179 |
| Dec 16, 2025 | 6.81 | 6.87 | 5.75 | 6.05 | 6.05 | -12.19% | 44,302 |
| Dec 15, 2025 | 7.46 | 7.46 | 6.80 | 6.89 | 6.89 | -4.04% | 20,143 |
| Dec 12, 2025 | 7.17 | 7.18 | 7.17 | 7.18 | 7.18 | 0.56% | 3,420 |
| Dec 11, 2025 | 7.18 | 7.20 | 7.06 | 7.14 | 7.14 | 0.56% | 4,007 |
| Dec 10, 2025 | 7.20 | 7.20 | 7.05 | 7.10 | 7.10 | -5.33% | 4,394 |
| Dec 9, 2025 | 7.26 | 7.50 | 7.25 | 7.50 | 7.50 | 2.32% | 14,637 |
| Dec 8, 2025 | 7.05 | 7.38 | 7.05 | 7.33 | 7.33 | -2.14% | 11,029 |
| Dec 5, 2025 | 7.40 | 7.70 | 7.28 | 7.49 | 7.49 | -0.13% | 74,243 |