Regentis Biomaterials Ltd. (RGNT)
NYSEAMERICAN: RGNT · Real-Time Price · USD
6.68
+0.03 (0.45%)
Jan 28, 2026, 2:15 PM EST - Market open
Regentis Biomaterials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 6.65 | 6.80 | 6.50 | 6.70 | - | 0.80% | 8,067 |
| Jan 27, 2026 | 6.60 | 6.68 | 6.55 | 6.65 | 6.65 | - | 11,009 |
| Jan 26, 2026 | 6.94 | 7.00 | 6.65 | 6.65 | 6.65 | -3.34% | 17,288 |
| Jan 23, 2026 | 7.11 | 7.17 | 6.75 | 6.88 | 6.88 | -5.10% | 18,884 |
| Jan 22, 2026 | 6.87 | 7.46 | 6.87 | 7.25 | 7.25 | 5.07% | 22,683 |
| Jan 21, 2026 | 6.91 | 7.16 | 6.75 | 6.90 | 6.90 | -2.82% | 30,510 |
| Jan 20, 2026 | 7.58 | 7.58 | 6.12 | 7.10 | 7.10 | - | 182,814 |
| Jan 16, 2026 | 8.30 | 8.35 | 6.63 | 7.10 | 7.10 | -7.79% | 321,246 |
| Jan 15, 2026 | 6.64 | 7.77 | 6.47 | 7.70 | 7.70 | 16.00% | 90,289 |
| Jan 14, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.34% | 3,349 |
| Jan 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.15% | 2,582 |
| Jan 12, 2026 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -4.08% | 1,958 |
| Jan 9, 2026 | 7.05 | 7.05 | 6.41 | 6.62 | 6.62 | -4.20% | 5,619 |
| Jan 8, 2026 | 6.70 | 7.00 | 6.68 | 6.91 | 6.91 | 1.92% | 7,705 |
| 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 |