Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	X	REGL	74.98	76.24	74.96	75.32	-0.03	61,797	489	65.39	86.99
2024-04-30	X	REGL	75.61	75.83	75.36	75.36	-0.66	99,803	408	65.18	86.70
2024-04-29	X	REGL	76.00	76.24	75.8462	76.04	0.23	54,502	395	65.72	87.42
2024-04-26	X	REGL	76.04	76.28	75.78	75.78	0.0384	42,948	338	65.70	87.40
2024-04-25	X	REGL	76.00	76.0893	75.40	75.88	-0.72	53,084	368	65.49	87.12
2024-04-24	X	REGL	76.12	76.71	75.74	76.62	0.278	36,705	380	65.97	87.76
2024-04-23	X	REGL	75.86	76.68	75.80	76.415	0.595	36,259	368	66.12	87.96
2024-04-22	X	REGL	75.58	76.32	75.27	75.82	0.545	69,290	413	65.80	87.53
2024-04-19	X	REGL	74.18	75.40	74.18	75.37	1.12	32,570	299	64.93	86.37
2024-04-18	X	REGL	74.13	74.6013	74.03	74.26	0.3362	41,768	373	63.95	85.07
2024-04-17	X	REGL	74.40	74.53	73.854	73.9238	-0.014	28,762	374	63.95	85.07
2024-04-16	X	REGL	74.22	74.30	73.6838	74.04	-0.29	44,964	436	64.05	85.20
2024-04-15	X	REGL	75.3382	75.445	74.09	74.4255	-0.3095	196,158	455	64.07	85.23
2024-04-12	X	REGL	75.20	75.45	74.488	74.735	-0.795	36,261	330	64.53	85.85
2024-04-11	X	REGL	76.05	76.05	75.235	75.53	-0.20	31,816	379	65.31	86.88
2024-04-10	X	REGL	76.32	76.37	75.575	75.77	-1.6901	45,882	565	65.27	86.82
2024-04-09	X	REGL	77.81	77.95	77.1699	77.57	0.03	47,908	467	66.40	88.77
2024-04-08	X	REGL	77.51	77.79	77.4266	77.56	0.28	36,654	453	67.09	89.24
2024-04-05	X	REGL	76.99	77.4299	76.72	77.28	0.325	33,103	320	66.57	88.56
2024-04-04	X	REGL	77.87	77.9563	76.7801	76.97	-0.37	45,598	411	75.43	88.90
2024-04-03	X	REGL	77.22	77.5633	77.22	77.39	0.03	51,332	495	66.82	88.89
2024-04-02	X	REGL	77.41	77.6525	77.08	77.36	-0.5206	53,555	487	66.51	88.47
2024-04-01	X	REGL	78.67	78.67	77.845	77.93	-0.63	56,175	441	67.20	89.40
2024-03-29	X	REGL	78.07	78.7003	78.07	78.56	0.471	0	0	67.81	79.90
2024-03-28	X	REGL	78.07	78.7003	78.07	78.56	0.471	53,316	382	67.81	79.90
2024-03-27	X	REGL	76.88	78.129	76.88	78.11	1.629	36,250	380	67.39	89.64
2024-03-26	X	REGL	76.93	76.93	76.45	76.50	-0.205	38,966	382	69.68	87.86
2024-03-25	X	REGL	76.66	76.97	76.59	76.67	0.1001	46,310	386	66.23	88.11
2024-03-22	X	REGL	77.00	77.11	76.475	76.50	-0.48	40,751	393	66.11	87.94
2024-03-21	X	REGL	76.55	77.0764	76.50	76.99	0.74	33,361	391	76.30	88.32
2024-03-20	X	REGL	75.60	76.51	75.38	76.30	0.7631	36,374	382	65.35	86.92
2024-03-19	X	REGL	75.21	75.9518	75.21	75.86	0.55	82,833	515	65.40	85.00
2024-03-18	X	REGL	75.84	75.8856	75.31	75.32	-0.48	30,624	370	65.41	86.86
2024-03-15	X	REGL	75.28	75.96	75.28	75.80	0.29	38,503	378	65.41	87.01
2024-03-14	X	REGL	75.54	76.19	75.0737	75.50	-0.73	63,492	378	64.91	86.35
2024-03-13	X	REGL	76.18	76.6999	76.17	76.28	0.36	43,598	481	65.96	78.51
2024-03-12	X	REGL	76.21	76.21	75.625	75.92	-0.265	60,768	518	65.42	87.02
2024-03-11	X	REGL	75.87	76.304	75.83	76.26	0.16	53,729	508	65.74	87.44
2024-03-08	X	REGL	76.39	76.64	76.073	76.10	-0.09	42,484	412	65.88	87.63
2024-03-07	X	REGL	76.01	76.45	76.01	76.17	0.63	45,425	473	65.70	87.40
2024-03-06	X	REGL	75.57	75.73	75.24	75.58	0.34	92,416	787	65.15	86.67
2024-03-05	X	REGL	75.015	75.67	75.015	75.25	0.1401	84,622	555	65.19	86.74
2024-03-04	X	REGL	74.56	75.38	74.56	75.11	0.72	120,983	506	64.99	86.46
2024-03-01	X	REGL	74.40	74.5299	73.8097	74.3696	-0.1304	89,050	489	64.20	85.76
2024-02-29	X	REGL	74.64	74.87	74.0938	74.50	0.34	60,306	402	64.26	85.48
2024-02-28	X	REGL	73.61	74.3899	73.50	74.24	0.355	59,733	432	64.05	85.20
2024-02-27	X	REGL	73.56	73.89	73.55	73.89	0.21	55,275	487	63.60	84.60
2024-02-26	X	REGL	73.77	74.09	73.3901	73.65	-0.49	96,603	661	63.10	84.35
2024-02-23	X	REGL	74.01	74.25	73.84	74.14	0.2499	34,538	353	63.57	85.33
2024-02-22	X	REGL	73.49	73.93	73.28	73.87	0.4499	113,429	494	63.75	84.79
2024-02-21	X	REGL	73.28	73.488	73.0923	73.43	0.218	98,473	406	63.24	84.12
2024-02-20	X	REGL	72.62	73.575	72.62	73.27	-0.0894	60,781	475	63.17	84.03
2024-02-19	X	REGL	73.36	73.8752	73.06	73.376	-0.294	0	0	63.65	84.67
2024-02-16	X	REGL	73.36	73.8752	73.06	73.376	-0.294	33,477	391	63.65	84.67
2024-02-15	X	REGL	72.90	73.80	72.90	73.67	1.20	43,623	388	63.63	84.64
2024-02-14	X	REGL	72.375	72.5762	71.7802	72.47	0.5199	49,537	409	72.47	82.87
2024-02-13	X	REGL	72.48	72.59	71.41	71.92	-1.83	55,445	593	61.97	82.44
2024-02-12	X	REGL	72.79	73.87	72.79	73.71	0.89	42,376	389	63.62	84.63
2024-02-09	X	REGL	72.48	72.77	72.12	72.77	0.32	67,021	383	62.71	83.43
2024-02-08	X	REGL	71.77	72.42	71.76	72.42	0.5995	47,285	362	62.36	82.94
2024-02-07	X	REGL	71.78	72.0533	71.37	71.78	0.18	54,894	499	61.78	82.58
2024-02-06	X	REGL	71.37	71.7667	71.24	71.61	0.0992	59,004	422	61.74	82.12
2024-02-05	X	REGL	72.00	72.00	71.20	71.4651	-0.99	48,574	433	61.83	82.60