REG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 09 2022 | 63.74 | -0.30 | -0.47% | 64.23 | 64.23 | 63.07 | 1,069,107 |
| Aug 08 2022 | 64.04 | 1.20 | 1.91% | 63.36 | 64.46 | 63.31 | 820,545 |
| Aug 05 2022 | 62.84 | 0.03 | 0.05% | 62.15 | 63.04 | 61.78 | 863,481 |
| Aug 04 2022 | 62.81 | 0.00 | 0.0% | 62.85 | 63.725 | 62.61 | 917,186 |
| Aug 03 2022 | 62.81 | 0.36 | 0.58% | 62.65 | 64.25 | 62.65 | 1,052,536 |
| Aug 02 2022 | 62.45 | -1.32 | -2.07% | 63.60 | 63.76 | 62.37 | 981,028 |
| Aug 01 2022 | 63.77 | -0.66 | -1.02% | 63.78 | 64.50 | 63.44 | 1,038,265 |
| Jul 29 2022 | 64.43 | 0.68 | 1.07% | 64.00 | 64.855 | 63.71 | 1,747,150 |
| Jul 28 2022 | 63.75 | 0.89 | 1.42% | 63.35 | 64.14 | 62.805 | 945,489 |
| Jul 27 2022 | 62.86 | 0.79 | 1.27% | 62.32 | 63.10 | 62.15 | 847,397 |
| Jul 26 2022 | 62.07 | -1.14 | -1.8% | 63.13 | 63.46 | 62.00 | 750,270 |
| Jul 25 2022 | 63.21 | 0.39 | 0.62% | 63.04 | 63.41 | 62.55 | 607,062 |
| Jul 22 2022 | 62.82 | -0.17 | -0.27% | 63.30 | 63.62 | 62.74 | 527,574 |
| Jul 21 2022 | 62.99 | -0.16 | -0.25% | 62.69 | 63.18 | 61.73 | 679,392 |
| Jul 20 2022 | 63.15 | 0.71 | 1.14% | 62.10 | 63.60 | 62.05 | 722,964 |
| Jul 19 2022 | 62.44 | 1.76 | 2.9% | 61.55 | 62.715 | 61.43 | 534,303 |
| Jul 18 2022 | 60.68 | 0.48 | 0.8% | 60.44 | 60.91 | 60.18 | 643,321 |
| Jul 15 2022 | 60.20 | 1.47 | 2.5% | 59.52 | 60.26 | 59.02 | 686,731 |
| Jul 14 2022 | 58.73 | -0.94 | -1.58% | 58.32 | 59.38 | 58.32 | 566,659 |
| Jul 13 2022 | 59.67 | -0.83 | -1.37% | 59.67 | 60.27 | 59.21 | 527,311 |
| Jul 12 2022 | 60.50 | 0.74 | 1.24% | 59.59 | 60.92 | 59.54 | 574,088 |
| Jul 11 2022 | 59.76 | 0.13 | 0.22% | 59.83 | 59.94 | 59.01 | 426,192 |
| Jul 08 2022 | 59.63 | -0.65 | -1.08% | 59.98 | 60.20 | 59.26 | 425,773 |
| Jul 07 2022 | 60.28 | 0.43 | 0.72% | 60.38 | 60.78 | 60.00 | 473,332 |
| Jul 06 2022 | 59.85 | -0.52 | -0.86% | 59.99 | 61.01 | 59.41 | 653,075 |
| Jul 05 2022 | 60.37 | -0.03 | -0.05% | 59.48 | 60.51 | 57.54 | 702,433 |
| Jul 04 2022 | 60.40 | 0.00 | +0.00% | 58.97 | 60.55 | 58.83 | 0 |
| Jul 01 2022 | 60.40 | 1.09 | 1.84% | 58.97 | 60.55 | 58.83 | 583,880 |
| Jun 30 2022 | 59.31 | -1.06 | -1.76% | 59.34 | 60.16 | 58.75 | 1,216,594 |
| Jun 29 2022 | 60.37 | -0.71 | -1.16% | 60.49 | 60.75 | 59.50 | 707,400 |
| Jun 28 2022 | 61.08 | -0.88 | -1.42% | 62.68 | 63.32 | 60.96 | 642,400 |
| Jun 27 2022 | 61.96 | 0.48 | 0.78% | 61.07 | 62.58 | 60.875 | 764,048 |
| Jun 24 2022 | 61.48 | 1.94 | 3.26% | 59.89 | 61.58 | 59.89 | 1,071,235 |
| Jun 23 2022 | 59.54 | 0.89 | 1.52% | 58.70 | 59.69 | 58.62 | 686,787 |
| Jun 22 2022 | 58.65 | 0.28 | 0.48% | 57.39 | 59.36 | 57.10 | 869,893 |
| Jun 21 2022 | 58.37 | 0.75 | 1.3% | 58.96 | 59.12 | 58.13 | 932,783 |
| Jun 20 2022 | 57.62 | 0.00 | +0.00% | 57.51 | 59.01 | 57.41 | 0 |
| Jun 17 2022 | 57.62 | 0.53 | 0.93% | 57.51 | 59.01 | 57.41 | 2,034,831 |
| Jun 16 2022 | 57.09 | -1.17 | -2.01% | 56.95 | 58.035 | 56.19 | 1,817,920 |
| Jun 15 2022 | 58.26 | 1.66 | 2.93% | 57.06 | 59.345 | 56.99 | 1,451,445 |
| Jun 14 2022 | 56.60 | -0.65 | -1.14% | 56.63 | 57.13 | 55.78 | 1,199,677 |
| Jun 13 2022 | 57.25 | -3.73 | -6.12% | 59.48 | 59.515 | 56.99 | 852,706 |
| Jun 10 2022 | 60.98 | -1.54 | -2.46% | 61.61 | 62.01 | 60.89 | 1,084,710 |
| Jun 09 2022 | 62.52 | -2.38 | -3.67% | 64.75 | 64.87 | 62.35 | 746,587 |
| Jun 08 2022 | 64.90 | -1.45 | -2.19% | 65.90 | 65.90 | 64.74 | 557,818 |
| Jun 07 2022 | 66.35 | 1.40 | 2.16% | 64.55 | 66.42 | 64.22 | 892,523 |
| Jun 06 2022 | 64.95 | -1.73 | -2.59% | 66.89 | 66.94 | 64.77 | 859,382 |
| Jun 03 2022 | 66.68 | -0.77 | -1.14% | 67.09 | 67.335 | 66.44 | 932,460 |
| Jun 02 2022 | 67.45 | 0.10 | 0.15% | 67.47 | 67.83 | 66.33 | 867,705 |
| Jun 01 2022 | 67.35 | -0.86 | -1.26% | 68.25 | 68.55 | 66.06 | 835,322 |
| May 31 2022 | 68.21 | -0.89 | -1.29% | 68.40 | 69.06 | 68.01 | 1,495,068 |
| May 30 2022 | 69.10 | 0.00 | 0.0% | 69.10 | 69.10 | 69.10 | 0 |
| May 27 2022 | 69.10 | 1.89 | 2.81% | 67.30 | 69.35 | 67.01 | 645,772 |
| May 26 2022 | 67.21 | 1.05 | 1.59% | 66.76 | 67.79 | 66.73 | 842,064 |
| May 25 2022 | 66.16 | 0.76 | 1.16% | 65.12 | 66.41 | 64.8636 | 714,917 |
| May 24 2022 | 65.40 | 1.79 | 2.81% | 63.38 | 65.49 | 62.13 | 1,206,319 |
| May 23 2022 | 63.61 | 0.35 | 0.55% | 63.92 | 64.19 | 62.56 | 878,976 |
| May 20 2022 | 63.26 | -0.95 | -1.48% | 64.78 | 64.90 | 61.71 | 1,256,215 |
| May 19 2022 | 64.21 | -2.13 | -3.21% | 65.87 | 66.93 | 64.16 | 1,444,281 |
| May 18 2022 | 66.34 | -3.18 | -4.57% | 69.25 | 69.35 | 65.99 | 1,025,046 |
| May 17 2022 | 69.52 | 1.51 | 2.22% | 69.04 | 69.65 | 68.08 | 1,265,447 |
| May 16 2022 | 68.01 | 0.12 | 0.18% | 67.98 | 68.49 | 67.43 | 1,015,886 |
| May 13 2022 | 67.89 | 2.34 | 3.57% | 66.14 | 67.93 | 65.60 | 1,381,003 |
| May 12 2022 | 65.55 | 0.93 | 1.44% | 64.64 | 65.62 | 63.815 | 1,774,498 |