Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
REG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 4.10 | -0.08 | -1.91% | 4.15 | 4.18 | 4.05 | 312,629 |
| May 16 2024 | 4.18 | 0.12 | 2.96% | 4.12 | 4.19 | 4.08 | 285,500 |
| May 15 2024 | 4.06 | -0.02 | -0.49% | 4.02 | 4.20 | 4.02 | 644,079 |
| May 14 2024 | 4.08 | 0.08 | 2.00% | 4.00 | 4.09 | 3.95 | 353,372 |
| May 13 2024 | 4.00 | -0.15 | -3.61% | 4.16 | 4.16 | 3.99 | 563,444 |
| May 10 2024 | 4.15 | 0.12 | 2.98% | 4.08 | 4.17 | 4.04 | 211,650 |
| May 09 2024 | 4.03 | -0.06 | -1.47% | 4.02 | 4.08 | 3.88 | 138,714 |
| May 08 2024 | 4.09 | 0.11 | 2.76% | 4.02 | 4.10 | 3.99 | 183,236 |
| May 07 2024 | 3.98 | 0.02 | 0.51% | 3.81 | 4.02 | 3.81 | 310,392 |
| May 06 2024 | 3.96 | 0.08 | 2.06% | 3.90 | 3.97 | 3.85 | 126,199 |
| May 03 2024 | 3.88 | 0.11 | 2.92% | 3.84 | 3.915 | 3.77 | 395,030 |
| May 02 2024 | 3.77 | -0.01 | -0.26% | 3.77 | 3.86 | 3.75 | 162,479 |
| May 01 2024 | 3.78 | -0.16 | -4.06% | 3.88 | 3.98 | 3.78 | 248,031 |
| Apr 30 2024 | 3.94 | -0.05 | -1.25% | 3.98 | 4.005 | 3.92 | 121,264 |
| Apr 29 2024 | 3.99 | 0.01 | 0.25% | 3.98 | 4.04 | 3.95 | 121,153 |
| Apr 26 2024 | 3.98 | -0.05 | -1.24% | 4.06 | 4.06 | 3.95 | 127,949 |
| Apr 24 2024 | 4.03 | -0.02 | -0.49% | 4.00 | 4.09 | 3.98 | 155,674 |
| Apr 23 2024 | 4.05 | 0.15 | 3.85% | 3.95 | 4.05 | 3.93 | 225,942 |
| Apr 22 2024 | 3.90 | -0.01 | -0.26% | 3.87 | 3.97 | 3.85 | 361,140 |
| Apr 19 2024 | 3.91 | 0.06 | 1.56% | 3.82 | 3.91 | 3.82 | 205,554 |
| Apr 18 2024 | 3.85 | -0.01 | -0.26% | 3.86 | 3.89 | 3.81 | 128,380 |
| Apr 17 2024 | 3.86 | 0.01 | 0.39% | 3.86 | 3.88 | 3.83 | 102,622 |
| Apr 16 2024 | 3.845 | -0.03 | -0.65% | 3.85 | 3.89 | 3.83 | 231,510 |
| Apr 15 2024 | 3.87 | -0.06 | -1.53% | 3.90 | 3.90 | 3.82 | 136,199 |
| Apr 12 2024 | 3.93 | 0.04 | 1.03% | 3.91 | 3.95 | 3.87 | 186,676 |
| Apr 11 2024 | 3.89 | -0.01 | -0.26% | 3.88 | 3.92 | 3.86 | 214,626 |
| Apr 10 2024 | 3.90 | 0.02 | 0.52% | 3.89 | 3.93 | 3.85 | 190,702 |
| Apr 09 2024 | 3.88 | 0.00 | 0.00% | 3.85 | 3.94 | 3.815 | 204,900 |
| Apr 08 2024 | 3.88 | 0.01 | 0.26% | 3.82 | 3.92 | 3.82 | 126,243 |
| Apr 05 2024 | 3.87 | 0.03 | 0.78% | 3.83 | 3.91 | 3.81 | 256,655 |
| Apr 04 2024 | 3.84 | 0.07 | 1.86% | 3.81 | 3.92 | 3.80 | 310,049 |
| Apr 03 2024 | 3.77 | -0.13 | -3.33% | 3.87 | 3.88 | 3.76 | 1,487,664 |
| Apr 02 2024 | 3.90 | -0.11 | -2.74% | 3.99 | 3.99 | 3.84 | 432,361 |
| Mar 28 2024 | 4.01 | -0.01 | -0.25% | 4.04 | 4.09 | 3.97 | 301,508 |
| Mar 27 2024 | 4.02 | -0.03 | -0.74% | 4.06 | 4.11 | 3.96 | 777,087 |
| Mar 26 2024 | 4.05 | 0.06 | 1.50% | 4.04 | 4.12 | 3.93 | 424,293 |
| Mar 25 2024 | 3.99 | -0.02 | -0.50% | 4.03 | 4.04 | 3.97 | 468,426 |
| Mar 22 2024 | 4.01 | 0.00 | 0.00% | 3.99 | 4.03 | 3.92 | 506,060 |
| Mar 21 2024 | 4.01 | 0.07 | 1.78% | 3.93 | 4.05 | 3.93 | 1,175,247 |
| Mar 20 2024 | 3.94 | 0.10 | 2.60% | 3.73 | 3.95 | 3.71 | 612,640 |
| Mar 19 2024 | 3.84 | -0.04 | -1.03% | 3.88 | 4.03 | 3.78 | 406,259 |
| Mar 18 2024 | 3.88 | -0.19 | -4.67% | 3.96 | 4.06 | 3.85 | 499,823 |
| Mar 15 2024 | 4.07 | -0.15 | -3.55% | 4.18 | 4.21 | 4.04 | 5,135,293 |
| Mar 14 2024 | 4.22 | -0.07 | -1.63% | 4.27 | 4.29 | 4.20 | 261,253 |
| Mar 13 2024 | 4.29 | 0.26 | 6.45% | 4.08 | 4.34 | 4.08 | 983,847 |
| Mar 12 2024 | 4.03 | 0.21 | 5.50% | 3.91 | 4.03 | 3.87 | 599,313 |
| Mar 11 2024 | 3.82 | -0.01 | -0.26% | 3.80 | 3.90 | 3.79 | 373,288 |
| Mar 07 2024 | 3.83 | -0.01 | -0.26% | 3.85 | 3.92 | 3.79 | 668,465 |
| Mar 06 2024 | 3.84 | 0.07 | 1.86% | 3.78 | 3.85 | 3.76 | 583,785 |
| Mar 05 2024 | 3.77 | 0.07 | 1.89% | 3.71 | 3.78 | 3.66 | 579,085 |
| Mar 04 2024 | 3.70 | 0.04 | 1.09% | 3.64 | 3.75 | 3.63 | 280,926 |
| Mar 03 2024 | 3.66 | 0.15 | 4.27% | 3.52 | 3.66 | 3.52 | 256,871 |
| Feb 29 2024 | 3.51 | -0.13 | -3.57% | 3.65 | 3.65 | 3.47 | 416,924 |
| Feb 28 2024 | 3.64 | -0.04 | -1.09% | 3.67 | 3.67 | 3.58 | 226,717 |
| Feb 27 2024 | 3.68 | 0.13 | 3.66% | 3.57 | 3.68 | 3.54 | 353,558 |
| Feb 26 2024 | 3.55 | -0.06 | -1.66% | 3.63 | 3.63 | 3.48 | 123,933 |
| Feb 25 2024 | 3.61 | 0.20 | 5.87% | 3.41 | 3.62 | 3.39 | 372,354 |
| Feb 22 2024 | 3.41 | 0.04 | 1.19% | 3.39 | 3.45 | 3.39 | 68,527 |
| Feb 21 2024 | 3.37 | -0.01 | -0.30% | 3.38 | 3.40 | 3.33 | 74,343 |
| Feb 20 2024 | 3.38 | -0.05 | -1.46% | 3.40 | 3.45 | 3.375 | 88,661 |
| Feb 19 2024 | 3.43 | -0.03 | -0.87% | 3.46 | 3.46 | 3.40 | 165,553 |
