(REGL)
CBOE: REGL
· Real-Time Price · USD
84.00
-1.07 (-1.26%)
At close: Aug 15, 2025, 2:59 PM
REGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 85.14 | 85.14 | 83.98 | 84.03 | 84.03 | -1.22% | 39,422 |
| Aug 14, 2025 | 85.03 | 85.17 | 84.56 | 85.07 | 85.07 | -0.63% | 34,730 |
| Aug 13, 2025 | 84.41 | 85.63 | 84.26 | 85.61 | 85.61 | 1.83% | 25,116 |
| Aug 12, 2025 | 83.16 | 84.07 | 83.04 | 84.07 | 84.07 | 1.64% | 35,600 |
| Aug 11, 2025 | 82.99 | 83.12 | 82.57 | 82.71 | 82.71 | -0.22% | 23,900 |
| Aug 8, 2025 | 82.88 | 83.32 | 82.80 | 82.89 | 82.89 | 0.21% | 26,342 |
| Aug 7, 2025 | 83.21 | 83.21 | 82.36 | 82.72 | 82.72 | -0.07% | 37,900 |
| Aug 6, 2025 | 82.87 | 83.12 | 82.63 | 82.78 | 82.78 | -0.33% | 24,327 |
| Aug 5, 2025 | 82.86 | 83.25 | 82.56 | 83.05 | 83.05 | 0.48% | 35,000 |
| Aug 4, 2025 | 81.96 | 82.65 | 81.96 | 82.65 | 82.65 | 1.27% | 49,138 |
| Aug 1, 2025 | 82.13 | 82.13 | 80.80 | 81.61 | 81.61 | -1.04% | 35,700 |
| Jul 31, 2025 | 82.37 | 83.10 | 82.35 | 82.47 | 82.47 | -0.53% | 37,200 |
| Jul 30, 2025 | 84.11 | 84.11 | 82.55 | 82.91 | 82.91 | -1.50% | 27,100 |
| Jul 29, 2025 | 84.31 | 84.61 | 83.89 | 84.17 | 84.17 | 0.57% | 29,800 |
| Jul 28, 2025 | 84.42 | 84.42 | 83.50 | 83.69 | 83.69 | -0.66% | 41,100 |
| Jul 25, 2025 | 83.82 | 84.27 | 83.61 | 84.25 | 84.25 | 0.84% | 20,600 |
| Jul 24, 2025 | 83.97 | 84.12 | 83.53 | 83.55 | 83.55 | -0.87% | 37,011 |
| Jul 23, 2025 | 84.59 | 84.59 | 84.00 | 84.28 | 84.28 | -0.01% | 68,029 |
| Jul 22, 2025 | 83.09 | 84.43 | 83.09 | 84.29 | 84.29 | 1.54% | 28,700 |
| Jul 21, 2025 | 83.58 | 83.73 | 82.98 | 83.01 | 83.01 | -0.32% | 18,900 |