Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 77.8416 | -0.04 | -0.05% | 77.95 | 78.10 | 77.73 | 26,063 |
| May 17 2024 | 77.88 | 0.22 | 0.28% | 77.72 | 77.88 | 77.53 | 20,066 |
| May 16 2024 | 77.66 | -0.21 | -0.27% | 77.74 | 78.04 | 77.63 | 89,682 |
| May 15 2024 | 77.87 | 0.29 | 0.37% | 78.10 | 78.16 | 77.78 | 26,902 |
| May 14 2024 | 77.58 | 0.07 | 0.08% | 77.99 | 77.99 | 77.45 | 29,113 |
| May 13 2024 | 77.5148 | -0.24 | -0.30% | 78.03 | 78.34 | 77.505 | 44,980 |
| May 10 2024 | 77.75 | 0.08 | 0.10% | 77.76 | 77.83 | 77.44 | 31,131 |
| May 09 2024 | 77.67 | 0.73 | 0.95% | 77.06 | 77.67 | 76.94 | 47,275 |
| May 08 2024 | 76.94 | -0.11 | -0.14% | 76.61 | 77.1301 | 76.61 | 43,388 |
| May 07 2024 | 77.05 | 0.04 | 0.05% | 76.94 | 77.4122 | 76.94 | 57,326 |
| May 06 2024 | 77.01 | 0.72 | 0.94% | 76.82 | 77.0499 | 76.60 | 42,168 |
| May 03 2024 | 76.29 | 0.39 | 0.51% | 76.57 | 76.70 | 75.86 | 33,006 |
| May 02 2024 | 75.90 | 0.58 | 0.77% | 75.88 | 75.97 | 75.36 | 109,672 |
| May 01 2024 | 75.32 | -0.04 | -0.05% | 74.98 | 76.24 | 74.96 | 61,797 |
| Apr 30 2024 | 75.36 | -0.68 | -0.89% | 75.61 | 75.83 | 75.36 | 99,559 |
| Apr 29 2024 | 76.04 | 0.26 | 0.34% | 76.00 | 76.24 | 75.8462 | 54,502 |
| Apr 26 2024 | 75.78 | -0.10 | -0.13% | 76.04 | 76.28 | 75.78 | 42,948 |
| Apr 25 2024 | 75.88 | -0.74 | -0.97% | 76.00 | 76.0893 | 75.40 | 52,492 |
| Apr 24 2024 | 76.62 | 0.20 | 0.27% | 76.12 | 76.71 | 75.74 | 36,263 |
| Apr 23 2024 | 76.415 | 0.60 | 0.78% | 75.86 | 76.68 | 75.80 | 36,259 |
| Apr 22 2024 | 75.82 | 0.45 | 0.60% | 75.58 | 76.32 | 75.27 | 68,874 |
| Apr 19 2024 | 75.37 | 1.11 | 1.49% | 74.18 | 75.40 | 74.18 | 32,162 |
| Apr 18 2024 | 74.26 | 0.34 | 0.45% | 74.13 | 74.6013 | 74.03 | 41,768 |
| Apr 17 2024 | 73.9238 | -0.12 | -0.16% | 74.40 | 74.53 | 73.854 | 28,762 |
| Apr 16 2024 | 74.04 | -0.39 | -0.52% | 74.22 | 74.30 | 73.6838 | 41,503 |
| Apr 15 2024 | 74.43 | -0.31 | -0.41% | 75.16 | 75.445 | 74.09 | 196,350 |
| Apr 12 2024 | 74.735 | -0.80 | -1.05% | 75.20 | 75.45 | 74.488 | 36,261 |
| Apr 11 2024 | 75.53 | -0.24 | -0.32% | 76.05 | 76.05 | 75.235 | 31,816 |
| Apr 10 2024 | 75.77 | -1.80 | -2.32% | 76.32 | 76.33 | 75.575 | 42,885 |
| Apr 09 2024 | 77.57 | 0.01 | 0.01% | 77.81 | 77.95 | 77.1699 | 47,908 |
| Apr 08 2024 | 77.56 | 0.28 | 0.36% | 77.51 | 77.79 | 77.4266 | 36,654 |
| Apr 05 2024 | 77.28 | 0.31 | 0.40% | 76.99 | 77.4299 | 76.72 | 28,565 |
| Apr 04 2024 | 76.97 | -0.42 | -0.54% | 77.87 | 77.9563 | 76.7801 | 45,276 |
| Apr 03 2024 | 77.39 | 0.03 | 0.04% | 77.22 | 77.5633 | 77.22 | 51,332 |
| Apr 02 2024 | 77.36 | -0.57 | -0.73% | 77.41 | 77.649 | 77.08 | 48,310 |
| Apr 01 2024 | 77.93 | -0.63 | -0.80% | 78.67 | 78.67 | 77.845 | 56,175 |
| Mar 28 2024 | 78.56 | 0.45 | 0.58% | 78.07 | 78.7003 | 78.07 | 53,316 |
| Mar 27 2024 | 78.11 | 1.61 | 2.10% | 76.88 | 78.129 | 76.88 | 36,250 |
| Mar 26 2024 | 76.50 | -0.17 | -0.22% | 76.93 | 76.93 | 76.45 | 38,743 |
| Mar 25 2024 | 76.67 | 0.17 | 0.22% | 76.66 | 76.97 | 76.59 | 46,310 |
| Mar 22 2024 | 76.50 | -0.49 | -0.64% | 77.00 | 77.11 | 76.475 | 40,751 |
| Mar 21 2024 | 76.99 | 0.69 | 0.90% | 76.55 | 77.0764 | 76.50 | 33,361 |
| Mar 20 2024 | 76.30 | 0.44 | 0.58% | 75.60 | 76.51 | 75.38 | 36,374 |
| Mar 19 2024 | 75.86 | 0.54 | 0.72% | 75.21 | 75.9518 | 75.21 | 82,833 |
| Mar 18 2024 | 75.32 | -0.48 | -0.63% | 75.84 | 75.8856 | 75.31 | 30,624 |
| Mar 15 2024 | 75.80 | 0.30 | 0.40% | 75.28 | 75.96 | 75.28 | 38,275 |
| Mar 14 2024 | 75.50 | -0.78 | -1.02% | 75.54 | 76.19 | 75.0737 | 63,371 |
| Mar 13 2024 | 76.28 | 0.36 | 0.47% | 76.18 | 76.6999 | 76.17 | 43,688 |
| Mar 12 2024 | 75.92 | -0.34 | -0.45% | 76.21 | 76.21 | 75.625 | 60,768 |
| Mar 11 2024 | 76.26 | 0.16 | 0.21% | 75.87 | 76.304 | 75.83 | 53,729 |
| Mar 08 2024 | 76.10 | -0.07 | -0.09% | 76.39 | 76.64 | 76.073 | 42,484 |
| Mar 07 2024 | 76.17 | 0.59 | 0.78% | 76.01 | 76.45 | 76.01 | 45,425 |
| Mar 06 2024 | 75.58 | 0.33 | 0.44% | 75.57 | 75.73 | 75.24 | 92,416 |
| Mar 05 2024 | 75.25 | 0.14 | 0.19% | 75.015 | 75.67 | 75.015 | 84,622 |
| Mar 04 2024 | 75.11 | 0.70 | 0.94% | 74.56 | 75.38 | 74.56 | 120,813 |
| Mar 01 2024 | 74.41 | -0.09 | -0.12% | 74.49 | 74.5299 | 73.8097 | 90,020 |
| Feb 29 2024 | 74.50 | 0.26 | 0.35% | 74.64 | 74.90 | 74.0938 | 59,902 |
| Feb 28 2024 | 74.24 | 0.35 | 0.47% | 73.61 | 74.3899 | 73.50 | 59,733 |
| Feb 27 2024 | 73.89 | 0.24 | 0.33% | 73.56 | 73.89 | 73.54 | 55,002 |
| Feb 26 2024 | 73.65 | -0.49 | -0.66% | 73.77 | 74.09 | 73.3901 | 96,603 |
| Feb 23 2024 | 74.14 | 0.27 | 0.37% | 74.01 | 74.25 | 73.84 | 34,538 |
| Feb 22 2024 | 73.87 | 0.44 | 0.60% | 73.49 | 73.93 | 73.28 | 113,429 |
| Feb 21 2024 | 73.43 | 0.16 | 0.22% | 73.28 | 73.488 | 73.0923 | 98,473 |
