RGNT(RGNT)
RGNT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $3.79 | $3.79 | $3.41 | $3.46 | 68,537 |
| 7/10/2026 | $3.75 | $3.95 | $3.61 | $3.79 | 83,600 |
| 7/9/2026 | $3.59 | $3.77 | $3.50 | $3.64 | 75,525 |
| 7/8/2026 | $3.62 | $3.77 | $3.50 | $3.58 | 53,700 |
| 7/7/2026 | $3.98 | $3.98 | $3.64 | $3.64 | 89,233 |
| 7/6/2026 | $4.05 | $4.20 | $3.93 | $3.93 | 90,797 |
| 7/2/2026 | $4.25 | $4.54 | $4.03 | $4.03 | 158,858 |
| 7/1/2026 | $3.50 | $4.68 | $3.50 | $4.57 | 746,700 |
| 6/30/2026 | $3.66 | $3.72 | $3.24 | $3.53 | 202,138 |
| 6/29/2026 | $3.91 | $3.94 | $3.68 | $3.77 | 178,338 |
| 6/26/2026 | $4.01 | $4.20 | $3.75 | $3.90 | 230,634 |
| 6/25/2026 | $4.05 | $4.19 | $3.95 | $4.15 | 173,914 |
| 6/24/2026 | $4.19 | $4.30 | $3.90 | $4.20 | 383,105 |
| 6/23/2026 | $3.92 | $4.59 | $3.91 | $4.20 | 594,100 |
| 6/22/2026 | $3.99 | $5.00 | $3.99 | $4.13 | 1.02M |
| 6/18/2026 | $4.81 | $4.84 | $3.90 | $4.29 | 991,728 |
| 6/17/2026 | $7.00 | $7.17 | $4.20 | $4.75 | 5.70M |
| 6/16/2026 | $7.90 | $8.70 | $6.10 | $6.10 | 8.38M |
| 6/15/2026 | $1.70 | $15.50 | $1.69 | $9.40 | 186.53M |
| 6/12/2026 | $1.85 | $1.86 | $1.50 | $1.50 | 1.06M |
| 6/11/2026 | $1.62 | $2.96 | $1.62 | $1.90 | 5.96M |
| 6/10/2026 | $2.50 | $2.50 | $1.43 | $1.76 | 3.04M |
| 6/9/2026 | $2.52 | $6.55 | $2.23 | $2.41 | 104.23M |
| 6/8/2026 | $1.29 | $1.43 | $1.23 | $1.28 | 11.29M |
| 6/5/2026 | $1.50 | $1.56 | $1.30 | $1.32 | 695,723 |
| 6/4/2026 | $1.76 | $1.79 | $1.65 | $1.72 | 10,140 |
| 6/3/2026 | $1.66 | $1.90 | $1.66 | $1.77 | 22,434 |
| 6/2/2026 | $1.60 | $1.71 | $1.60 | $1.66 | 16,323 |
| 6/1/2026 | $1.80 | $1.85 | $1.54 | $1.63 | 55,900 |
| 5/29/2026 | $1.93 | $1.93 | $1.80 | $1.85 | 12,900 |
| 5/28/2026 | $1.95 | $2.02 | $1.87 | $1.98 | 70,346 |
| 5/27/2026 | $2.10 | $2.17 | $1.95 | $1.96 | 23,616 |
| 5/26/2026 | $2.18 | $2.18 | $1.95 | $2.16 | 16,387 |
| 5/22/2026 | $2.14 | $2.22 | $1.93 | $2.21 | 17,710 |
| 5/21/2026 | $2.16 | $2.62 | $2.06 | $2.15 | 70,303 |
| 5/20/2026 | $1.89 | $2.61 | $1.88 | $2.28 | 250,115 |
| 5/19/2026 | $1.93 | $1.94 | $1.82 | $1.87 | 14,300 |
| 5/18/2026 | $2.04 | $2.04 | $1.93 | $1.93 | 7,664 |
| 5/15/2026 | $1.99 | $2.15 | $1.98 | $2.15 | 5,300 |
| 5/14/2026 | $2.12 | $2.12 | $2.03 | $2.05 | 4,614 |
| 5/13/2026 | $2.02 | $2.09 | $2.02 | $2.06 | 4,900 |
| 5/12/2026 | $2.11 | $2.24 | $2.08 | $2.14 | 4,300 |
| 5/11/2026 | $2.08 | $2.19 | $2.08 | $2.18 | 6,807 |
| 5/8/2026 | $2.20 | $2.35 | $2.01 | $2.22 | 12,600 |
| 5/7/2026 | $2.28 | $2.33 | $2.28 | $2.28 | 6,014 |
| 5/6/2026 | $2.44 | $2.45 | $2.21 | $2.37 | 25,700 |
| 5/5/2026 | $2.50 | $2.58 | $2.40 | $2.45 | 22,400 |
| 5/4/2026 | $2.40 | $2.84 | $2.38 | $2.55 | 33,132 |
| 5/1/2026 | $2.71 | $2.88 | $2.70 | $2.87 | 17,700 |
| 4/30/2026 | $2.94 | $2.95 | $2.90 | $2.91 | 2,106 |
| 4/29/2026 | $2.93 | $2.95 | $2.85 | $2.93 | 8,000 |
| 4/28/2026 | $3.08 | $3.14 | $3.00 | $3.00 | 2,033 |
| 4/27/2026 | $2.94 | $3.07 | $2.94 | $3.00 | 4,655 |
| 4/24/2026 | $2.73 | $3.18 | $2.73 | $3.09 | 3,033 |
| 4/23/2026 | $2.97 | $3.08 | $2.97 | $3.08 | 2,300 |
| 4/22/2026 | $3.04 | $3.15 | $2.96 | $3.06 | 10,400 |
| 4/21/2026 | $2.95 | $3.01 | $2.95 | $2.97 | 3,096 |
| 4/20/2026 | $2.96 | $2.96 | $2.96 | $2.96 | 600 |
| 4/17/2026 | $3.29 | $3.29 | $2.95 | $3.05 | 2,615 |
| 4/16/2026 | $3.07 | $3.25 | $3.07 | $3.20 | 7,500 |
| 4/15/2026 | $3.25 | $3.25 | $3.02 | $3.10 | 6,301 |
| 4/14/2026 | $3.14 | $3.14 | $3.04 | $3.04 | 2,400 |