Regentis Biomaterials Ltd. (RGNT)
NYSEAMERICAN: RGNT · Real-Time Price · USD
1.850
-0.130 (-6.57%)
May 29, 2026, 4:00 PM EDT - Market closed
Regentis Biomaterials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.93 | 1.93 | 1.80 | 1.85 | 1.85 | -6.57% | 12,863 |
| May 28, 2026 | 1.95 | 2.02 | 1.87 | 1.98 | 1.98 | 1.02% | 69,767 |
| May 27, 2026 | 2.10 | 2.17 | 1.95 | 1.96 | 1.96 | -9.26% | 23,606 |
| May 26, 2026 | 2.18 | 2.18 | 1.95 | 2.16 | 2.16 | -2.26% | 16,244 |
| May 22, 2026 | 2.14 | 2.22 | 1.93 | 2.21 | 2.21 | 2.79% | 17,710 |
| May 21, 2026 | 2.16 | 2.62 | 2.06 | 2.15 | 2.15 | -5.70% | 69,255 |
| May 20, 2026 | 1.89 | 2.61 | 1.88 | 2.28 | 2.28 | 22.25% | 247,456 |
| May 19, 2026 | 1.93 | 1.94 | 1.82 | 1.87 | 1.87 | -3.36% | 14,279 |
| May 18, 2026 | 2.04 | 2.04 | 1.93 | 1.93 | 1.93 | -10.17% | 7,648 |
| May 15, 2026 | 1.99 | 2.15 | 1.98 | 2.15 | 2.15 | 4.80% | 5,289 |
| May 14, 2026 | 2.12 | 2.12 | 2.03 | 2.05 | 2.05 | -0.24% | 4,614 |
| May 13, 2026 | 2.02 | 2.09 | 2.02 | 2.06 | 2.06 | -3.95% | 4,867 |
| May 12, 2026 | 2.11 | 2.24 | 2.08 | 2.14 | 2.14 | -1.68% | 4,255 |
| May 11, 2026 | 2.08 | 2.19 | 2.08 | 2.18 | 2.18 | -1.97% | 6,807 |
| May 8, 2026 | 2.20 | 2.35 | 2.01 | 2.22 | 2.22 | -2.63% | 12,566 |
| May 7, 2026 | 2.28 | 2.33 | 2.28 | 2.28 | 2.28 | -3.80% | 6,014 |
| May 6, 2026 | 2.44 | 2.45 | 2.21 | 2.37 | 2.37 | -3.27% | 25,657 |
| May 5, 2026 | 2.50 | 2.58 | 2.40 | 2.45 | 2.45 | -3.92% | 22,352 |
| May 4, 2026 | 2.40 | 2.84 | 2.38 | 2.55 | 2.55 | -11.15% | 33,132 |
| May 1, 2026 | 2.71 | 2.88 | 2.70 | 2.87 | 2.87 | -1.37% | 17,661 |
| Apr 30, 2026 | 2.94 | 2.95 | 2.90 | 2.91 | 2.91 | -0.68% | 2,106 |
| Apr 29, 2026 | 2.93 | 2.95 | 2.85 | 2.93 | 2.93 | -2.33% | 7,994 |
| Apr 28, 2026 | 3.08 | 3.14 | 3.00 | 3.00 | 3.00 | - | 2,033 |
| Apr 27, 2026 | 2.94 | 3.07 | 2.94 | 3.00 | 3.00 | -2.91% | 4,655 |
| Apr 24, 2026 | 2.73 | 3.18 | 2.73 | 3.09 | 3.09 | 0.32% | 3,033 |
| Apr 23, 2026 | 2.97 | 3.08 | 2.97 | 3.08 | 3.08 | 0.82% | 2,268 |
| Apr 22, 2026 | 3.04 | 3.15 | 2.96 | 3.06 | 3.06 | 2.86% | 10,362 |
| Apr 21, 2026 | 2.95 | 3.01 | 2.95 | 2.97 | 2.97 | 0.24% | 3,096 |
| Apr 20, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.85% | 550 |
| Apr 17, 2026 | 3.29 | 3.29 | 2.95 | 3.05 | 3.05 | -4.69% | 2,615 |
| Apr 16, 2026 | 3.07 | 3.25 | 3.07 | 3.20 | 3.20 | 3.23% | 7,457 |
| Apr 15, 2026 | 3.25 | 3.25 | 3.02 | 3.10 | 3.10 | 1.97% | 6,301 |
| Apr 14, 2026 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | -3.34% | 2,366 |
| Apr 13, 2026 | 3.19 | 3.38 | 3.11 | 3.15 | 3.15 | 1.45% | 7,111 |
| Apr 10, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 1.47% | 4,164 |
| Apr 9, 2026 | 3.28 | 3.29 | 3.06 | 3.06 | 3.06 | -1.45% | 1,323 |
| Apr 7, 2026 | 3.28 | 3.28 | 3.10 | 3.10 | 3.10 | 1.64% | 3,246 |
| Apr 6, 2026 | 3.10 | 3.10 | 3.02 | 3.05 | 3.05 | -1.93% | 5,743 |
| Apr 2, 2026 | 3.18 | 3.18 | 3.04 | 3.11 | 3.11 | 3.67% | 1,042 |
| Apr 1, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | -1.80% | 2,017 |
| Mar 31, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 1.83% | 2,629 |
| Mar 30, 2026 | 3.28 | 3.30 | 3.00 | 3.00 | 3.00 | -4.74% | 6,204 |
| Mar 27, 2026 | 3.10 | 3.28 | 2.95 | 3.15 | 3.15 | 3.59% | 9,151 |
| Mar 26, 2026 | 3.00 | 3.08 | 2.81 | 3.04 | 3.04 | 1.50% | 9,731 |
| Mar 25, 2026 | 2.93 | 3.21 | 2.80 | 3.00 | 3.00 | 2.57% | 15,123 |
| Mar 24, 2026 | 2.93 | 2.93 | 2.91 | 2.92 | 2.92 | -5.80% | 4,620 |
| Mar 23, 2026 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | 2.31% | 7,625 |
| Mar 20, 2026 | 3.03 | 3.04 | 3.03 | 3.03 | 3.03 | -3.89% | 2,749 |
| Mar 19, 2026 | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | 0.41% | 2,951 |
| Mar 18, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -6.75% | 846 |