(REGL)
CBOE: REGL
· Real-Time Price · USD
85.21
-0.22 (-0.26%)
At close: Sep 10, 2025, 3:04 PM
REGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 85.45 | 85.56 | 85.00 | 85.22 | 85.22 | -0.25% | 52,640 |
| Sep 9, 2025 | 86.00 | 86.00 | 85.19 | 85.43 | 85.43 | -0.67% | 39,700 |
| Sep 8, 2025 | 86.34 | 86.34 | 85.54 | 86.01 | 86.01 | -0.15% | 36,058 |
| Sep 5, 2025 | 86.50 | 86.86 | 85.83 | 86.14 | 86.14 | -0.01% | 28,000 |
| Sep 4, 2025 | 85.43 | 86.15 | 85.29 | 86.15 | 86.15 | 1.06% | 39,413 |
| Sep 3, 2025 | 85.31 | 85.52 | 84.88 | 85.25 | 85.25 | -0.32% | 27,740 |
| Sep 2, 2025 | 85.11 | 85.52 | 84.96 | 85.52 | 85.52 | -0.36% | 27,230 |
| Aug 29, 2025 | 85.93 | 86.19 | 85.66 | 85.83 | 85.83 | 0.14% | 59,035 |
| Aug 28, 2025 | 86.52 | 86.52 | 85.42 | 85.71 | 85.71 | -0.70% | 29,400 |
| Aug 27, 2025 | 85.49 | 86.45 | 85.49 | 86.31 | 86.31 | 0.92% | 38,300 |
| Aug 26, 2025 | 85.75 | 85.81 | 85.51 | 85.52 | 85.52 | -0.09% | 34,700 |
| Aug 25, 2025 | 86.35 | 86.35 | 85.56 | 85.60 | 85.60 | -1.04% | 33,200 |
| Aug 22, 2025 | 84.70 | 86.83 | 84.70 | 86.50 | 86.50 | 2.48% | 29,607 |
| Aug 21, 2025 | 84.10 | 84.64 | 84.10 | 84.41 | 84.41 | -0.13% | 26,900 |
| Aug 20, 2025 | 84.74 | 84.99 | 84.32 | 84.52 | 84.52 | 0.01% | 35,539 |
| Aug 19, 2025 | 83.82 | 84.75 | 83.82 | 84.51 | 84.51 | 0.91% | 31,412 |
| Aug 18, 2025 | 84.13 | 84.13 | 83.60 | 83.75 | 83.75 | -0.33% | 35,200 |
| Aug 15, 2025 | 85.14 | 85.14 | 83.98 | 84.03 | 84.03 | -1.22% | 39,423 |
| 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 |