TipRanks
Go Ultimate55% OFF

Regentis Biomaterials Ltd (RGNT) Historical Prices

RGNT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.421.421.311.371.37+0.74%24,8690.52
Oct 29, 20261.281.471.271.361.36+10.57%59,7901.21
Oct 28, 20261.261.301.231.231.23-4.65%17,5430.34
Oct 27, 20261.271.421.251.291.29+2.38%23,7280.46
Oct 26, 20261.301.321.261.261.26-1.56%25,1960.48
Oct 23, 20261.421.421.281.281.28-8.57%18,4310.34
Oct 22, 20261.481.481.401.401.40-6.04%50,6800.93
Oct 21, 20261.511.561.481.491.49+1.36%14,1610.26
Oct 20, 20261.531.541.471.471.47-0.68%13,7610.25
Oct 19, 20261.441.601.441.481.48-0.67%36,0940.63
Oct 16, 20261.601.601.461.491.49-3.87%23,4900.39
Oct 15, 20261.551.561.501.551.55+2.65%14,7660.22
Oct 14, 20261.651.651.451.511.51-7.08%133,4551.96
Oct 13, 20261.631.671.591.631.63-0.31%33,5080.48
Oct 12, 20261.621.651.601.631.63+1.88%36,3360.50
Oct 09, 20261.671.741.601.601.60-5.88%22,2130.29
Oct 08, 20261.691.731.651.701.70+4.29%173,9582.35
Oct 07, 20261.641.691.631.631.63-1.21%16,9910.23
Oct 06, 20261.671.741.651.651.65-1.20%33,9630.45
Oct 05, 20261.831.861.661.671.67-9.73%109,3401.46
Oct 02, 20261.851.871.781.851.85+1.09%29,0070.38
Oct 01, 20261.861.881.801.831.83+1.10%8,9950.12
Sep 30, 20261.871.981.811.811.81-2.16%22,1860.29
Sep 29, 20261.921.921.801.851.85-2.12%58,7950.75
Sep 28, 20261.951.971.861.891.89-4.55%7,6270.08
Sep 25, 20262.062.081.901.981.98-2.94%17,2420.19
Sep 24, 20262.082.082.002.042.04-2.86%25,0080.26
Sep 23, 20262.142.152.052.102.10+0.48%15,1430.15
Sep 22, 20262.172.172.092.092.09-6.28%42,3190.42
Sep 21, 20261.852.481.852.232.23+23.20%442,3514.43
Sep 18, 20261.801.891.731.811.81+3.43%22,8220.21
Sep 17, 20261.821.871.751.751.75-2.78%20,6040.17
Sep 16, 20261.811.851.741.801.80-0.55%28,9070.21
Sep 15, 20261.891.891.751.811.81-3.72%195,0880.86
Sep 14, 20261.901.961.881.881.88-0.53%16,6350.05
Sep 11, 20262.022.021.891.891.89-3.57%16,5420.01
Sep 10, 20262.012.011.921.961.96-2.49%12,9700.00
Sep 09, 20262.062.071.982.012.01-1.47%10,4910.00
Sep 08, 20262.002.041.922.042.04+3.55%57,4840.02
Sep 07, 20261.942.001.941.971.97+0.00%00.00
Sep 04, 20261.942.001.941.971.97+0.00%15,9960.00
Sep 03, 20262.062.061.941.971.97-2.48%53,0310.01
Sep 02, 20262.052.092.022.022.02-1.94%14,7480.00
Sep 01, 20262.042.112.012.062.06+0.98%38,4710.01
Aug 31, 20262.002.142.002.042.04+2.00%24,4740.00
Aug 28, 20262.102.102.002.002.00-2.91%19,3470.00
Aug 27, 20262.122.122.062.062.06-0.48%8,3390.00
Aug 26, 20262.082.162.042.072.07-0.96%19,0980.00
Aug 25, 20262.102.142.002.092.09-3.24%19,0030.00
Aug 24, 20262.152.181.962.162.16+2.86%25,6510.00