REGL(REGL)
REGL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $91.51 | $91.96 | $91.42 | $91.74 | 26,100 |
| 7/9/2026 | $90.89 | $91.66 | $90.69 | $91.24 | 41,800 |
| 7/8/2026 | $92.00 | $92.00 | $90.54 | $90.68 | 32,801 |
| 7/7/2026 | $92.44 | $92.86 | $92.21 | $92.21 | 31,704 |
| 7/6/2026 | $92.26 | $92.33 | $91.70 | $92.18 | 28,710 |
| 7/2/2026 | $91.83 | $92.39 | $91.70 | $92.32 | 31,102 |
| 7/1/2026 | $91.32 | $92.38 | $91.32 | $91.62 | 53,100 |
| 6/30/2026 | $91.98 | $91.98 | $91.32 | $91.57 | 71,722 |
| 6/29/2026 | $92.27 | $92.27 | $91.26 | $91.95 | 79,100 |
| 6/26/2026 | $91.74 | $92.54 | $91.74 | $92.54 | 31,539 |
| 6/25/2026 | $91.34 | $92.46 | $91.26 | $91.75 | 31,000 |
| 6/24/2026 | $90.16 | $91.25 | $90.16 | $91.03 | 36,421 |
| 6/23/2026 | $89.82 | $90.87 | $89.82 | $90.60 | 54,641 |
| 6/22/2026 | $89.91 | $90.60 | $89.79 | $90.15 | 39,937 |
| 6/18/2026 | $89.95 | $90.31 | $89.70 | $90.01 | 90,001 |
| 6/17/2026 | $90.65 | $91.00 | $89.15 | $89.54 | 47,354 |
| 6/16/2026 | $90.57 | $91.25 | $90.57 | $90.87 | 47,200 |
| 6/15/2026 | $91.15 | $91.41 | $90.42 | $90.43 | 55,912 |
| 6/12/2026 | $89.68 | $90.73 | $89.68 | $90.56 | 35,045 |
| 6/11/2026 | $89.33 | $89.76 | $88.89 | $89.48 | 35,314 |
| 6/10/2026 | $88.91 | $90.03 | $88.80 | $88.82 | 58,400 |
| 6/9/2026 | $88.33 | $89.50 | $88.28 | $89.03 | 51,700 |
| 6/8/2026 | $88.27 | $88.42 | $87.77 | $87.77 | 32,300 |
| 6/5/2026 | $87.38 | $88.40 | $87.38 | $88.03 | 54,000 |
| 6/4/2026 | $87.85 | $88.22 | $87.30 | $87.55 | 40,448 |
| 6/3/2026 | $87.16 | $87.64 | $87.04 | $87.05 | 61,021 |
| 6/2/2026 | $86.70 | $87.79 | $86.70 | $87.56 | 78,500 |
| 6/1/2026 | $87.38 | $87.43 | $86.68 | $86.80 | 55,317 |
| 5/29/2026 | $88.43 | $88.61 | $88.04 | $88.06 | 33,039 |
| 5/28/2026 | $88.93 | $89.03 | $88.33 | $88.65 | 29,000 |
| 5/27/2026 | $89.53 | $89.92 | $88.97 | $89.03 | 38,423 |
| 5/26/2026 | $89.24 | $89.47 | $88.97 | $89.43 | 45,900 |
| 5/22/2026 | $88.84 | $89.02 | $88.33 | $88.89 | 35,700 |
| 5/21/2026 | $87.82 | $88.60 | $87.15 | $88.44 | 120,703 |
| 5/20/2026 | $87.57 | $88.28 | $86.94 | $88.28 | 47,129 |
| 5/19/2026 | $87.73 | $87.73 | $86.91 | $87.23 | 60,800 |
| 5/18/2026 | $87.34 | $88.42 | $87.34 | $88.00 | 57,826 |
| 5/15/2026 | $88.18 | $88.19 | $86.97 | $87.07 | 28,861 |
| 5/14/2026 | $88.39 | $88.91 | $88.19 | $88.28 | 60,700 |
| 5/13/2026 | $88.84 | $88.84 | $87.80 | $88.10 | 40,300 |
| 5/12/2026 | $89.16 | $89.18 | $88.25 | $88.86 | 32,700 |
| 5/11/2026 | $89.76 | $90.10 | $88.96 | $89.01 | 66,000 |
| 5/8/2026 | $89.95 | $90.05 | $89.36 | $89.65 | 47,100 |
| 5/7/2026 | $90.63 | $90.63 | $89.51 | $89.60 | 34,600 |
| 5/6/2026 | $90.25 | $90.68 | $90.02 | $90.22 | 49,646 |
| 5/5/2026 | $88.96 | $89.91 | $88.90 | $89.47 | 38,100 |
| 5/4/2026 | $89.67 | $90.06 | $88.58 | $88.88 | 40,903 |
| 5/1/2026 | $90.82 | $91.07 | $90.00 | $90.00 | 34,508 |
| 4/30/2026 | $89.62 | $90.98 | $89.62 | $90.79 | 26,000 |
| 4/29/2026 | $90.50 | $90.52 | $89.50 | $89.70 | 29,820 |
| 4/28/2026 | $90.85 | $90.85 | $90.17 | $90.50 | 181,200 |
| 4/27/2026 | $90.22 | $90.82 | $90.22 | $90.39 | 28,929 |
| 4/24/2026 | $90.53 | $90.66 | $89.96 | $90.07 | 36,912 |
| 4/23/2026 | $89.23 | $90.47 | $89.23 | $90.35 | 30,600 |
| 4/22/2026 | $90.54 | $90.54 | $88.83 | $89.17 | 32,942 |
| 4/21/2026 | $91.13 | $91.27 | $90.02 | $90.14 | 37,109 |
| 4/20/2026 | $90.56 | $91.40 | $90.48 | $90.97 | 97,200 |
| 4/17/2026 | $90.10 | $91.56 | $90.10 | $90.81 | 42,600 |
| 4/16/2026 | $89.51 | $89.92 | $89.39 | $89.71 | 49,618 |
| 4/15/2026 | $90.11 | $90.11 | $89.31 | $89.39 | 49,700 |
| 4/14/2026 | $89.95 | $90.44 | $89.41 | $90.16 | 59,430 |