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 20 2024 | 59.95 | -0.94 | -1.54% | 60.89 | 60.89 | 59.83 | 537,354 |
| May 17 2024 | 60.89 | 0.77 | 1.28% | 60.54 | 61.295 | 60.09 | 1,138,887 |
| May 16 2024 | 60.12 | -0.43 | -0.71% | 60.78 | 60.78 | 60.02 | 848,933 |
| May 15 2024 | 60.55 | 0.80 | 1.34% | 60.53 | 60.62 | 60.04 | 869,607 |
| May 14 2024 | 59.75 | -0.05 | -0.08% | 60.25 | 60.255 | 59.33 | 998,003 |
| May 13 2024 | 59.80 | 0.23 | 0.39% | 59.90 | 59.96 | 59.52 | 1,009,293 |
| May 10 2024 | 59.57 | 0.25 | 0.42% | 59.35 | 59.65 | 59.305 | 698,549 |
| May 09 2024 | 59.32 | 0.65 | 1.11% | 58.99 | 59.34 | 58.58 | 631,920 |
| May 08 2024 | 58.67 | -0.77 | -1.30% | 59.23 | 59.97 | 58.50 | 1,115,555 |
| May 07 2024 | 59.44 | 0.51 | 0.87% | 59.40 | 60.03 | 59.20 | 1,056,012 |
| May 06 2024 | 58.93 | -0.07 | -0.12% | 59.34 | 59.41 | 58.30 | 783,694 |
| May 03 2024 | 59.00 | -1.02 | -1.70% | 60.67 | 61.07 | 58.08 | 2,137,314 |
| May 02 2024 | 60.02 | 0.91 | 1.54% | 59.22 | 60.17 | 59.19 | 1,350,940 |
| May 01 2024 | 59.11 | -0.11 | -0.19% | 59.21 | 60.06 | 58.50 | 1,078,242 |
| Apr 30 2024 | 59.22 | 0.21 | 0.36% | 58.56 | 59.80 | 58.495 | 1,132,181 |
| Apr 29 2024 | 59.01 | 0.73 | 1.25% | 58.43 | 59.14 | 58.39 | 2,037,495 |
| Apr 26 2024 | 58.28 | -0.78 | -1.32% | 59.06 | 59.38 | 58.25 | 1,398,371 |
| Apr 25 2024 | 59.06 | -0.55 | -0.92% | 59.37 | 59.45 | 58.74 | 1,636,714 |
| Apr 24 2024 | 59.61 | -0.47 | -0.78% | 60.10 | 60.135 | 59.57 | 1,121,053 |
| Apr 23 2024 | 60.08 | 0.87 | 1.47% | 59.18 | 60.205 | 59.18 | 700,145 |
| Apr 22 2024 | 59.21 | 0.84 | 1.44% | 58.55 | 59.38 | 58.19 | 958,032 |
| Apr 19 2024 | 58.37 | 0.61 | 1.06% | 58.13 | 58.59 | 57.79 | 1,388,881 |
| Apr 18 2024 | 57.76 | 0.47 | 0.82% | 57.21 | 57.93 | 56.94 | 867,380 |
| Apr 17 2024 | 57.29 | 0.31 | 0.54% | 57.05 | 57.56 | 56.92 | 929,777 |
| Apr 16 2024 | 56.98 | -0.94 | -1.62% | 56.93 | 57.18 | 56.51 | 1,154,773 |
| Apr 15 2024 | 57.92 | -0.57 | -0.97% | 58.79 | 58.86 | 57.50 | 1,623,138 |
| Apr 12 2024 | 58.49 | 0.30 | 0.52% | 58.00 | 58.565 | 57.8401 | 1,985,017 |
| Apr 11 2024 | 58.19 | -0.16 | -0.27% | 58.60 | 58.78 | 57.68 | 1,014,737 |
| Apr 10 2024 | 58.35 | -1.85 | -3.07% | 58.50 | 59.22 | 58.20 | 2,614,272 |
| Apr 09 2024 | 60.20 | 1.01 | 1.71% | 59.33 | 60.30 | 59.14 | 1,918,751 |
| Apr 08 2024 | 59.19 | 0.39 | 0.66% | 59.09 | 59.57 | 58.58 | 1,216,552 |
| Apr 05 2024 | 58.80 | -0.30 | -0.51% | 58.88 | 59.26 | 58.33 | 894,221 |
| Apr 04 2024 | 59.10 | -0.64 | -1.07% | 60.04 | 60.38 | 58.84 | 829,570 |
| Apr 03 2024 | 59.74 | 0.07 | 0.12% | 59.41 | 59.78 | 59.25 | 1,105,666 |
| Apr 02 2024 | 59.67 | 0.02 | 0.03% | 59.51 | 59.76 | 59.0719 | 1,299,926 |
| Apr 01 2024 | 59.65 | -0.91 | -1.50% | 60.70 | 60.70 | 59.63 | 839,265 |
| Mar 28 2024 | 60.56 | 0.39 | 0.65% | 60.28 | 60.80 | 60.26 | 1,415,270 |
| Mar 27 2024 | 60.17 | 1.26 | 2.14% | 59.19 | 60.20 | 59.19 | 1,092,517 |
| Mar 26 2024 | 58.91 | -0.19 | -0.32% | 59.29 | 59.29 | 58.89 | 897,035 |
| Mar 25 2024 | 59.10 | -0.24 | -0.40% | 59.63 | 59.745 | 59.04 | 729,691 |
| Mar 22 2024 | 59.34 | -1.39 | -2.29% | 60.86 | 60.86 | 59.23 | 944,048 |
| Mar 21 2024 | 60.73 | 0.47 | 0.78% | 60.43 | 60.89 | 60.26 | 1,105,932 |
| Mar 20 2024 | 60.26 | 1.02 | 1.72% | 58.84 | 60.42 | 58.74 | 1,198,712 |
| Mar 19 2024 | 59.24 | -0.14 | -0.24% | 59.54 | 59.82 | 59.05 | 765,717 |
| Mar 18 2024 | 59.38 | 0.30 | 0.51% | 59.26 | 59.67 | 59.12 | 739,262 |
| Mar 15 2024 | 59.08 | -0.18 | -0.30% | 58.52 | 59.50 | 58.52 | 2,215,531 |
| Mar 14 2024 | 59.26 | -1.36 | -2.24% | 60.31 | 60.34 | 58.81 | 1,082,103 |
| Mar 13 2024 | 60.62 | -0.09 | -0.15% | 60.75 | 61.30 | 60.525 | 891,155 |
| Mar 12 2024 | 60.71 | -1.24 | -2.00% | 61.05 | 61.1842 | 60.50 | 1,611,830 |
| Mar 11 2024 | 61.95 | 0.08 | 0.13% | 61.65 | 62.09 | 61.42 | 1,549,438 |
| Mar 08 2024 | 61.87 | 0.44 | 0.72% | 62.21 | 62.21 | 61.28 | 1,150,917 |
| Mar 07 2024 | 61.43 | 0.05 | 0.08% | 61.60 | 61.83 | 61.02 | 1,001,906 |
| Mar 06 2024 | 61.38 | -0.56 | -0.90% | 62.08 | 62.225 | 61.155 | 1,183,124 |
| Mar 05 2024 | 61.94 | -0.96 | -1.53% | 62.77 | 63.03 | 61.74 | 1,061,910 |
| Mar 04 2024 | 62.90 | 1.15 | 1.86% | 61.84 | 62.93 | 61.54 | 1,188,298 |
| Mar 01 2024 | 61.75 | -0.20 | -0.32% | 61.95 | 62.215 | 61.15 | 1,187,153 |
| Feb 29 2024 | 61.95 | 0.98 | 1.61% | 61.18 | 62.30 | 61.10 | 2,960,356 |
| Feb 28 2024 | 60.97 | 0.44 | 0.73% | 60.01 | 61.00 | 60.01 | 875,190 |
| Feb 27 2024 | 60.53 | 0.30 | 0.50% | 60.50 | 61.105 | 60.35 | 1,183,636 |
| Feb 26 2024 | 60.23 | -0.50 | -0.82% | 60.57 | 60.80 | 60.06 | 841,111 |
| Feb 23 2024 | 60.73 | -0.34 | -0.56% | 60.91 | 61.11 | 60.72 | 662,034 |
| Feb 22 2024 | 61.07 | -0.15 | -0.25% | 61.20 | 61.275 | 60.68 | 1,022,121 |
| Feb 21 2024 | 61.22 | 0.60 | 0.99% | 60.98 | 61.42 | 60.58 | 819,230 |
