Regentis Biomaterials Ltd. (RGNT)
NYSEAMERICAN: RGNT · Real-Time Price · USD
1.512
+0.022 (1.45%)
Oct 19, 2026, 12:36 PM EDT - Market open
Regentis Biomaterials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.44 | 1.60 | 1.44 | 1.51 | - | 2.16% | 22,625 |
| Oct 16, 2026 | 1.60 | 1.60 | 1.46 | 1.48 | - | -4.52% | 20,587 |
| Oct 15, 2026 | 1.55 | 1.56 | 1.50 | 1.55 | 1.55 | 2.65% | 13,992 |
| Oct 14, 2026 | 1.65 | 1.65 | 1.45 | 1.51 | 1.51 | -7.08% | 132,572 |
| Oct 13, 2026 | 1.63 | 1.67 | 1.59 | 1.63 | 1.63 | -0.31% | 33,392 |
| Oct 12, 2026 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | 1.87% | 36,120 |
| Oct 9, 2026 | 1.67 | 1.74 | 1.60 | 1.60 | 1.60 | -5.88% | 22,205 |
| Oct 8, 2026 | 1.69 | 1.73 | 1.65 | 1.70 | 1.70 | 4.29% | 171,996 |
| Oct 7, 2026 | 1.64 | 1.69 | 1.63 | 1.63 | 1.63 | -1.21% | 14,673 |
| Oct 6, 2026 | 1.67 | 1.74 | 1.65 | 1.65 | 1.65 | -1.20% | 33,961 |
| Oct 5, 2026 | 1.83 | 1.86 | 1.66 | 1.67 | 1.67 | -9.73% | 109,339 |
| Oct 2, 2026 | 1.85 | 1.87 | 1.78 | 1.85 | 1.85 | 1.09% | 27,824 |
| Oct 1, 2026 | 1.86 | 1.88 | 1.80 | 1.83 | 1.83 | 1.10% | 8,986 |
| Sep 30, 2026 | 1.87 | 1.98 | 1.81 | 1.81 | 1.81 | -2.16% | 21,184 |
| Sep 29, 2026 | 1.92 | 1.92 | 1.80 | 1.85 | 1.85 | -2.12% | 58,602 |
| Sep 28, 2026 | 1.95 | 1.97 | 1.86 | 1.89 | 1.89 | -4.55% | 7,510 |
| Sep 25, 2026 | 2.06 | 2.08 | 1.90 | 1.98 | 1.98 | -2.94% | 17,201 |
| Sep 24, 2026 | 2.08 | 2.08 | 2.00 | 2.04 | 2.04 | -2.86% | 25,007 |
| Sep 23, 2026 | 2.14 | 2.15 | 2.05 | 2.10 | 2.10 | 0.48% | 15,141 |
| Sep 22, 2026 | 2.17 | 2.17 | 2.09 | 2.09 | 2.09 | -6.28% | 41,102 |
| Sep 21, 2026 | 1.85 | 2.48 | 1.85 | 2.23 | 2.23 | 23.20% | 437,555 |
| Sep 18, 2026 | 1.80 | 1.89 | 1.73 | 1.81 | 1.81 | 3.43% | 22,810 |
| Sep 17, 2026 | 1.82 | 1.87 | 1.75 | 1.75 | 1.75 | -2.78% | 20,604 |
| Sep 16, 2026 | 1.81 | 1.85 | 1.74 | 1.80 | 1.80 | -0.55% | 27,363 |
| Sep 15, 2026 | 1.89 | 1.89 | 1.75 | 1.81 | 1.81 | -3.72% | 191,226 |
| Sep 14, 2026 | 1.90 | 1.96 | 1.88 | 1.88 | 1.88 | -0.53% | 16,564 |
| Sep 11, 2026 | 2.02 | 2.02 | 1.89 | 1.89 | 1.89 | -3.57% | 15,583 |
| Sep 10, 2026 | 2.01 | 2.01 | 1.92 | 1.96 | 1.96 | -2.49% | 12,056 |
| Sep 9, 2026 | 2.06 | 2.07 | 1.98 | 2.01 | 2.01 | -1.47% | 10,344 |
| Sep 8, 2026 | 2.00 | 2.04 | 1.92 | 2.04 | 2.04 | 3.55% | 55,831 |
| Sep 4, 2026 | 1.94 | 2.00 | 1.94 | 1.97 | 1.97 | - | 15,883 |
| Sep 3, 2026 | 2.06 | 2.06 | 1.94 | 1.97 | 1.97 | -2.48% | 52,469 |
| Sep 2, 2026 | 2.05 | 2.09 | 2.02 | 2.02 | 2.02 | -1.94% | 14,474 |
| Sep 1, 2026 | 2.04 | 2.11 | 2.01 | 2.06 | 2.06 | 0.98% | 38,381 |
| Aug 31, 2026 | 2.00 | 2.14 | 2.00 | 2.04 | 2.04 | 2.00% | 23,965 |
| Aug 28, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -2.91% | 19,278 |
| Aug 27, 2026 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -0.48% | 8,159 |
| Aug 26, 2026 | 2.08 | 2.16 | 2.04 | 2.07 | 2.07 | -0.96% | 18,985 |
| Aug 25, 2026 | 2.10 | 2.14 | 2.00 | 2.09 | 2.09 | -3.24% | 18,769 |
| Aug 24, 2026 | 2.15 | 2.18 | 1.96 | 2.16 | 2.16 | 2.86% | 25,333 |
| Aug 21, 2026 | 2.05 | 2.17 | 2.05 | 2.10 | 2.10 | 1.94% | 34,455 |
| Aug 20, 2026 | 2.14 | 2.22 | 2.06 | 2.06 | 2.06 | -7.62% | 44,850 |
| Aug 19, 2026 | 2.00 | 2.47 | 1.98 | 2.23 | 2.23 | 12.06% | 196,706 |
| Aug 18, 2026 | 1.99 | 2.03 | 1.95 | 1.99 | 1.99 | -2.45% | 51,389 |
| Aug 17, 2026 | 2.04 | 2.07 | 2.01 | 2.04 | 2.04 | 2.00% | 47,697 |
| Aug 14, 2026 | 1.91 | 2.03 | 1.90 | 2.00 | 2.00 | 5.26% | 55,046 |
| Aug 13, 2026 | 1.96 | 2.01 | 1.90 | 1.90 | 1.90 | -2.06% | 29,184 |
| Aug 12, 2026 | 1.80 | 1.97 | 1.80 | 1.94 | 1.94 | 5.43% | 44,373 |
| Aug 11, 2026 | 1.86 | 1.93 | 1.82 | 1.84 | 1.84 | -0.54% | 37,436 |
| Aug 10, 2026 | 1.84 | 1.91 | 1.80 | 1.85 | 1.85 | -2.12% | 19,635 |