Regentis Biomaterials Ltd. (RGNT)
NYSEAMERICAN: RGNT · Real-Time Price · USD
3.050
-0.150 (-4.69%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Regentis Biomaterials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,291 |
| 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% | 1,223 |
| 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% | 1,517 |
| 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 | -4.73% | 6,204 |
| Mar 27, 2026 | 3.10 | 3.28 | 2.95 | 3.15 | 3.15 | 3.59% | 9,126 |
| Mar 26, 2026 | 3.00 | 3.08 | 2.81 | 3.04 | 3.04 | 1.50% | 9,631 |
| 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 | -5.81% | 4,620 |
| Mar 23, 2026 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | 2.31% | 7,495 |
| Mar 20, 2026 | 3.03 | 3.04 | 3.03 | 3.03 | 3.03 | -3.90% | 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 | -6.74% | 846 |
| Mar 17, 2026 | 3.00 | 3.38 | 3.00 | 3.37 | 3.37 | 5.88% | 10,173 |
| Mar 16, 2026 | 3.27 | 3.28 | 3.18 | 3.18 | 3.18 | -2.90% | 1,604 |
| Mar 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.11% | 1,937 |
| Mar 10, 2026 | 3.22 | 3.38 | 3.22 | 3.38 | 3.38 | 0.60% | 7,887 |
| Mar 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | 665 |
| Mar 5, 2026 | 3.10 | 3.35 | 3.10 | 3.35 | 3.35 | 3.17% | 2,222 |
| Mar 4, 2026 | 3.30 | 3.32 | 3.20 | 3.25 | 3.25 | -2.96% | 2,716 |
| Mar 3, 2026 | 3.25 | 3.35 | 3.21 | 3.35 | 3.35 | 3.91% | 1,982 |
| Mar 2, 2026 | 3.61 | 3.64 | 3.10 | 3.22 | 3.22 | -18.77% | 27,705 |
| Feb 27, 2026 | 3.86 | 3.96 | 3.82 | 3.96 | 3.96 | 0.61% | 1,300 |
| Feb 26, 2026 | 3.98 | 4.03 | 3.94 | 3.94 | 3.94 | -2.23% | 5,502 |
| Feb 25, 2026 | 4.40 | 4.40 | 4.00 | 4.03 | 4.03 | 0.75% | 3,058 |
| Feb 24, 2026 | 3.90 | 4.02 | 3.80 | 4.00 | 4.00 | 8.11% | 12,271 |
| Feb 23, 2026 | 4.15 | 4.15 | 3.70 | 3.70 | 3.70 | -9.42% | 3,911 |
| Feb 20, 2026 | 3.91 | 4.24 | 3.82 | 4.09 | 4.09 | 4.48% | 8,601 |
| Feb 19, 2026 | 4.06 | 4.30 | 3.91 | 3.91 | 3.91 | -2.25% | 6,280 |
| Feb 18, 2026 | 4.18 | 4.18 | 3.91 | 4.00 | 4.00 | 1.78% | 5,112 |
| Feb 17, 2026 | 4.38 | 4.64 | 3.93 | 3.93 | 3.93 | -10.48% | 18,262 |
| Feb 13, 2026 | 4.38 | 4.50 | 4.37 | 4.39 | 4.39 | 0.23% | 3,526 |
| Feb 12, 2026 | 4.75 | 4.77 | 4.04 | 4.38 | 4.38 | -6.81% | 18,772 |
| Feb 11, 2026 | 4.60 | 4.86 | 4.60 | 4.70 | 4.70 | 1.95% | 9,619 |
| Feb 10, 2026 | 4.80 | 5.22 | 4.61 | 4.61 | 4.61 | -8.08% | 24,677 |
| Feb 9, 2026 | 4.99 | 5.15 | 4.99 | 5.02 | 5.02 | 3.83% | 4,852 |
| Feb 6, 2026 | 5.25 | 5.30 | 4.83 | 4.83 | 4.83 | 0.42% | 20,110 |
| Feb 5, 2026 | 5.60 | 5.60 | 4.81 | 4.81 | 4.81 | -17.07% | 5,789 |
| Feb 4, 2026 | 6.01 | 6.05 | 5.80 | 5.80 | 5.80 | -0.17% | 8,273 |
| Feb 3, 2026 | 5.85 | 6.01 | 5.81 | 5.81 | 5.81 | - | 5,746 |
| Feb 2, 2026 | 5.80 | 5.91 | 5.78 | 5.81 | 5.81 | 0.17% | 8,947 |
| Jan 30, 2026 | 6.13 | 6.13 | 5.75 | 5.80 | 5.80 | -5.38% | 9,820 |