(REGL)
81.51
0.42 (0.52%)
At close: Mar 05, 2025, 3:59 PM
81.45
-0.07%
After-hours: Mar 05, 2025, 08:00 PM EST
REGL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 81.12 | 81.60 | 80.52 | 81.45 | 0.36 | 0.44% | 63,717 |
| Mar 4, 2025 | 82.34 | 82.34 | 81.09 | 81.09 | -1.69 | -2.04% | 48,000 |
| Mar 3, 2025 | 83.46 | 84.01 | 82.47 | 82.78 | -0.53 | -0.64% | 45,828 |
| Feb 28, 2025 | 82.17 | 83.31 | 82.17 | 83.31 | 1.38 | 1.68% | 64,800 |
| Feb 27, 2025 | 82.14 | 82.36 | 81.81 | 81.93 | -0.19 | -0.23% | 37,716 |
| Feb 26, 2025 | 82.41 | 82.73 | 81.79 | 82.12 | -0.28 | -0.34% | 34,923 |
| Feb 25, 2025 | 81.74 | 82.65 | 81.74 | 82.40 | 0.70 | 0.86% | 49,200 |
| Feb 24, 2025 | 81.65 | 82.02 | 81.38 | 81.70 | 0.32 | 0.39% | 28,000 |
| Feb 21, 2025 | 82.37 | 82.38 | 81.16 | 81.38 | -0.72 | -0.88% | 35,233 |
| Feb 20, 2025 | 82.33 | 82.33 | 81.65 | 82.10 | -0.47 | -0.57% | 39,127 |
| Feb 19, 2025 | 82.31 | 82.87 | 82.24 | 82.57 | -0.12 | -0.15% | 43,747 |
| Feb 18, 2025 | 82.10 | 82.81 | 81.93 | 82.69 | 0.61 | 0.74% | 36,729 |
| Feb 14, 2025 | 82.83 | 83.02 | 82.02 | 82.08 | -0.44 | -0.53% | 27,900 |
| Feb 13, 2025 | 81.69 | 82.52 | 81.69 | 82.52 | 1.04 | 1.28% | 35,100 |
| Feb 12, 2025 | 81.13 | 81.68 | 80.85 | 81.48 | -0.54 | -0.66% | 48,520 |
| Feb 11, 2025 | 81.46 | 82.02 | 81.34 | 82.02 | 0.43 | 0.53% | 46,104 |
| Feb 10, 2025 | 82.32 | 82.32 | 81.50 | 81.59 | -0.26 | -0.32% | 41,100 |
| Feb 7, 2025 | 83.08 | 83.08 | 81.85 | 81.85 | -1.02 | -1.23% | 83,300 |
| Feb 6, 2025 | 83.13 | 83.13 | 82.48 | 82.87 | 0.10 | 0.12% | 36,800 |
| Feb 5, 2025 | 82.50 | 82.93 | 82.30 | 82.77 | 0.49 | 0.60% | 25,600 |
| Feb 4, 2025 | 81.68 | 82.46 | 81.68 | 82.28 | 0.48 | 0.59% | 48,900 |
| Feb 3, 2025 | 81.23 | 82.33 | 80.67 | 81.80 | -0.85 | -1.03% | 43,507 |
| Jan 31, 2025 | 83.23 | 83.46 | 82.43 | 82.65 | -0.59 | -0.71% | 80,804 |
| Jan 30, 2025 | 82.90 | 83.71 | 82.70 | 83.24 | 0.94 | 1.14% | 43,500 |
| Jan 29, 2025 | 82.73 | 83.30 | 82.06 | 82.30 | -0.59 | -0.71% | 50,600 |
| Jan 28, 2025 | 83.39 | 83.54 | 82.71 | 82.89 | -0.81 | -0.97% | 47,479 |
| Jan 27, 2025 | 82.56 | 83.70 | 82.56 | 83.70 | 0.93 | 1.12% | 33,314 |
| Jan 24, 2025 | 82.58 | 82.86 | 82.30 | 82.77 | 0.05 | 0.06% | 43,400 |
| Jan 23, 2025 | 82.59 | 82.72 | 82.00 | 82.72 | 0.10 | 0.12% | 34,605 |
| Jan 22, 2025 | 83.65 | 83.65 | 82.56 | 82.62 | -0.97 | -1.16% | 36,330 |
| Jan 21, 2025 | 82.90 | 83.74 | 82.90 | 83.59 | 1.18 | 1.43% | 29,404 |
| Jan 17, 2025 | 82.29 | 82.69 | 82.29 | 82.41 | 0.44 | 0.54% | 44,300 |
| Jan 16, 2025 | 80.95 | 82.07 | 80.95 | 81.97 | 0.88 | 1.09% | 50,409 |
| Jan 15, 2025 | 81.81 | 81.81 | 80.81 | 81.09 | 0.88 | 1.10% | 53,114 |
| Jan 14, 2025 | 79.43 | 80.21 | 79.33 | 80.21 | 1.21 | 1.53% | 64,935 |
| Jan 13, 2025 | 77.74 | 79.01 | 77.74 | 79.00 | 0.88 | 1.13% | 43,000 |
| Jan 10, 2025 | 78.88 | 78.88 | 77.67 | 78.12 | -1.63 | -2.04% | 46,300 |
| Jan 8, 2025 | 79.26 | 79.75 | 78.71 | 79.75 | 0.21 | 0.26% | 82,600 |
| Jan 7, 2025 | 80.23 | 80.33 | 79.18 | 79.54 | -0.41 | -0.51% | 36,900 |
| Jan 6, 2025 | 81.09 | 81.09 | 79.84 | 79.95 | -0.71 | -0.88% | 30,126 |
| Jan 3, 2025 | 80.31 | 80.77 | 79.79 | 80.66 | 0.61 | 0.76% | 35,327 |
| Jan 2, 2025 | 81.09 | 81.19 | 79.88 | 80.05 | -0.61 | -0.76% | 63,604 |
| Dec 31, 2024 | 80.93 | 81.05 | 80.36 | 80.66 | 0.18 | 0.22% | 60,500 |
| Dec 30, 2024 | 80.49 | 80.73 | 79.81 | 80.48 | -0.36 | -0.45% | 74,700 |
| Dec 27, 2024 | 81.03 | 81.54 | 80.47 | 80.84 | -0.61 | -0.75% | 60,723 |
| Dec 26, 2024 | 80.82 | 81.54 | 80.78 | 81.45 | 0.20 | 0.25% | 85,302 |
| Dec 24, 2024 | 80.56 | 81.26 | 80.44 | 81.25 | 0.61 | 0.76% | 37,600 |
| Dec 23, 2024 | 80.36 | 80.64 | 79.93 | 80.64 | -0.56 | -0.69% | 47,528 |
| Dec 20, 2024 | 80.69 | 81.98 | 80.69 | 81.20 | 0.38 | 0.47% | 44,000 |
| Dec 19, 2024 | 81.30 | 81.79 | 80.77 | 80.82 | 0.15 | 0.19% | 39,500 |