Register for real-time alerts, custom portfolio, and market movers
REGB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 6.5765 | 0.06 | 0.88% | 6.534 | 7.50 | 6.5095 | 1,336 |
| Jun 21 2024 | 6.519 | -0.09 | -1.36% | 6.519 | 6.519 | 6.519 | 19,797 |
| Jun 20 2024 | 6.609 | -0.97 | -12.78% | 6.655 | 7.5315 | 6.5785 | 3,017 |
| Jun 19 2024 | 7.5775 | 0.83 | 12.36% | 6.696 | 7.644 | 6.676 | 3,283 |
| Jun 18 2024 | 6.744 | -0.83 | -11.00% | 6.751 | 7.60 | 6.6975 | 1,428 |
| Jun 17 2024 | 7.5775 | 0.00 | 0.00% | 6.786 | 7.5975 | 6.689 | 6,626 |
| Jun 14 2024 | 7.5775 | 0.60 | 8.53% | 6.767 | 7.6725 | 6.763 | 6,614 |
| Jun 13 2024 | 6.982 | -0.26 | -3.53% | 7.12 | 7.764 | 6.871 | 8,606 |
| Jun 12 2024 | 7.2375 | 0.09 | 1.27% | 7.213 | 7.8625 | 7.1415 | 3,962 |
| Jun 11 2024 | 7.147 | -0.15 | -2.01% | 7.311 | 7.84 | 7.084 | 4,458 |
| Jun 10 2024 | 7.2935 | -0.02 | -0.31% | 7.288 | 7.896 | 7.1465 | 40,640 |
| Jun 07 2024 | 7.3165 | -0.43 | -5.59% | 7.483 | 7.9255 | 7.1995 | 28,529 |
| Jun 06 2024 | 7.75 | 0.23 | 3.01% | 7.441 | 7.75 | 7.254 | 26,601 |
| Jun 05 2024 | 7.5235 | -0.01 | -0.10% | 7.551 | 7.986 | 7.3665 | 6,812 |
| Jun 04 2024 | 7.531 | -0.18 | -2.32% | 7.459 | 9.1555 | 7.446 | 4,411 |
| Jun 03 2024 | 7.7095 | 0.01 | 0.07% | 7.746 | 8.298 | 7.6035 | 23,743 |
| May 31 2024 | 7.704 | -0.10 | -1.22% | 7.79 | 8.276 | 7.6105 | 422 |
| May 30 2024 | 7.7995 | -0.05 | -0.64% | 7.778 | 8.3255 | 7.6405 | 1,547 |
| May 29 2024 | 7.85 | -0.14 | -1.69% | 7.90 | 7.9995 | 7.379 | 1,444 |
| May 28 2024 | 7.985 | 0.14 | 1.72% | 7.84 | 8.407 | 7.395 | 7,564 |
| May 24 2024 | 7.85 | -0.11 | -1.39% | 7.88 | 8.379 | 7.3485 | 9,741 |
| May 23 2024 | 7.9605 | -0.94 | -10.56% | 8.056 | 9.5075 | 7.3795 | 10,700 |
| May 22 2024 | 8.90 | 0.57 | 6.90% | 8.25 | 9.5445 | 7.9575 | 66,499 |
| May 21 2024 | 8.3255 | -0.13 | -1.59% | 8.362 | 9.653 | 8.1485 | 7,421 |
| May 20 2024 | 8.46 | 0.01 | 0.06% | 8.534 | 9.7505 | 8.33 | 13,308 |
| May 17 2024 | 8.455 | 0.23 | 2.86% | 8.324 | 9.6855 | 8.324 | 3,621 |
| May 16 2024 | 8.22 | -0.04 | -0.44% | 8.22 | 8.269 | 8.1255 | 2,050 |
| May 15 2024 | 8.256 | -0.15 | -1.83% | 8.547 | 8.547 | 8.1515 | 12,815 |
| May 14 2024 | 8.4095 | 0.06 | 0.74% | 8.381 | 8.4135 | 8.381 | 1,794 |
| May 13 2024 | 8.3475 | 0.03 | 0.37% | 8.309 | 8.435 | 8.2365 | 13,955 |
| May 10 2024 | 8.317 | -0.08 | -0.89% | 8.578 | 8.589 | 8.261 | 9,007 |
| May 09 2024 | 8.392 | 0.19 | 2.27% | 8.30 | 8.443 | 8.232 | 14,017 |
| May 08 2024 | 8.206 | 0.08 | 1.00% | 8.127 | 8.287 | 8.089 | 27,385 |
| May 07 2024 | 8.125 | 0.15 | 1.89% | 8.269 | 8.2955 | 8.0535 | 21,205 |
| May 03 2024 | 7.974 | 0.13 | 1.68% | 7.989 | 8.1265 | 7.931 | 4,950 |
| May 02 2024 | 7.842 | 0.23 | 2.97% | 7.826 | 7.9275 | 7.4005 | 3,661 |
| May 01 2024 | 7.616 | -0.10 | -1.31% | 7.836 | 7.836 | 7.3485 | 3,096 |
| Apr 30 2024 | 7.717 | -0.14 | -1.83% | 8.015 | 8.015 | 7.395 | 5,740 |
| Apr 29 2024 | 7.861 | 0.26 | 3.41% | 7.841 | 7.938 | 7.377 | 10,084 |
| Apr 26 2024 | 7.6015 | 0.14 | 1.91% | 7.652 | 7.689 | 7.5955 | 3,675 |
| Apr 25 2024 | 7.459 | -0.06 | -0.78% | 7.482 | 7.5725 | 7.241 | 7,626 |
| Apr 24 2024 | 7.5175 | -0.05 | -0.65% | 7.588 | 7.624 | 7.2495 | 1,699 |
| Apr 23 2024 | 7.567 | 0.04 | 0.48% | 7.473 | 7.63 | 7.26 | 1,556 |
| Apr 22 2024 | 7.531 | -0.07 | -0.93% | 7.557 | 7.698 | 7.3005 | 5,193 |
| Apr 19 2024 | 7.602 | -0.13 | -1.62% | 7.565 | 7.6865 | 7.30 | 1,432 |
| Apr 18 2024 | 7.7275 | -0.08 | -1.00% | 7.837 | 7.84 | 7.3285 | 10,566 |
| Apr 17 2024 | 7.8055 | 0.22 | 2.91% | 7.831 | 7.954 | 7.391 | 1,055 |
| Apr 16 2024 | 7.5845 | -0.36 | -4.56% | 7.80 | 7.80 | 7.309 | 21,413 |
| Apr 15 2024 | 7.9465 | -0.11 | -1.40% | 8.065 | 8.1535 | 7.8815 | 27,034 |
| Apr 12 2024 | 8.059 | -0.04 | -0.43% | 8.256 | 8.4275 | 7.958 | 11,026 |
| Apr 11 2024 | 8.094 | -0.08 | -0.94% | 8.148 | 8.2615 | 7.9765 | 17,638 |
| Apr 10 2024 | 8.1705 | 0.06 | 0.71% | 8.126 | 8.251 | 7.814 | 31,867 |
| Apr 09 2024 | 8.113 | 0.06 | 0.70% | 8.104 | 8.243 | 7.833 | 13,507 |
| Apr 08 2024 | 8.057 | 0.18 | 2.26% | 7.896 | 8.078 | 7.686 | 2,182 |
| Apr 05 2024 | 7.879 | -0.19 | -2.32% | 7.849 | 7.9725 | 7.684 | 1,868 |
| Apr 04 2024 | 8.0665 | 0.15 | 1.95% | 8.062 | 8.179 | 7.80 | 8,553 |
| Apr 03 2024 | 7.912 | 0.10 | 1.34% | 7.918 | 7.9885 | 7.701 | 3,896 |
| Apr 02 2024 | 7.8075 | 0.12 | 1.51% | 7.866 | 7.983 | 7.6715 | 3,979 |
| Mar 28 2024 | 7.691 | 0.18 | 2.33% | 7.622 | 7.88 | 7.585 | 947 |
| Mar 27 2024 | 7.516 | -0.03 | -0.45% | 7.42 | 7.8195 | 7.2095 | 41,517 |
