RGNT Historical Prices
Regentis Biomaterials Ltd. · daily open, high, low, close & volume
Trading days
221
Period high
15.50
Period low
1.23
Period change
-81.87%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.28 | 1.47 | 1.26 | 1.36 | +10.57% | 61,901 |
| Oct 28, 2026 | 1.26 | 1.30 | 1.23 | 1.23 | -4.65% | 17,646 |
| Oct 27, 2026 | 1.27 | 1.42 | 1.25 | 1.29 | +2.38% | 27,098 |
| Oct 26, 2026 | 1.30 | 1.32 | 1.26 | 1.26 | -1.56% | 25,202 |
| Oct 23, 2026 | 1.42 | 1.42 | 1.28 | 1.28 | -8.57% | 18,699 |
| Oct 22, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | -6.04% | 50,680 |
| Oct 21, 2026 | 1.51 | 1.56 | 1.48 | 1.49 | +1.36% | 14,161 |
| Oct 20, 2026 | 1.53 | 1.54 | 1.47 | 1.47 | -0.68% | 13,761 |
| Oct 19, 2026 | 1.44 | 1.60 | 1.44 | 1.48 | -0.67% | 36,145 |
| Oct 16, 2026 | 1.60 | 1.60 | 1.46 | 1.49 | -3.87% | 23,515 |
| Oct 15, 2026 | 1.55 | 1.56 | 1.50 | 1.55 | +2.65% | 14,767 |
| Oct 14, 2026 | 1.65 | 1.65 | 1.45 | 1.51 | -7.08% | 133,455 |
| Oct 13, 2026 | 1.63 | 1.67 | 1.59 | 1.63 | -0.31% | 33,509 |
| Oct 12, 2026 | 1.62 | 1.65 | 1.60 | 1.63 | +1.87% | 36,337 |
| Oct 9, 2026 | 1.67 | 1.74 | 1.60 | 1.60 | -5.88% | 22,214 |
| Oct 8, 2026 | 1.69 | 1.73 | 1.65 | 1.70 | +4.29% | 173,958 |
| Oct 7, 2026 | 1.64 | 1.69 | 1.63 | 1.63 | -1.21% | 16,991 |
| Oct 6, 2026 | 1.67 | 1.74 | 1.65 | 1.65 | -1.20% | 33,964 |
| Oct 5, 2026 | 1.83 | 1.86 | 1.66 | 1.67 | -9.73% | 109,900 |
| Oct 2, 2026 | 1.85 | 1.87 | 1.78 | 1.85 | +1.09% | 29,007 |
| Oct 1, 2026 | 1.86 | 1.88 | 1.80 | 1.83 | +1.10% | 9,032 |
| Sep 30, 2026 | 1.87 | 1.98 | 1.81 | 1.81 | -2.16% | 22,186 |
| Sep 29, 2026 | 1.92 | 1.92 | 1.80 | 1.85 | -2.12% | 58,795 |
| Sep 28, 2026 | 1.95 | 1.97 | 1.85 | 1.89 | -4.55% | 7,628 |
| Sep 25, 2026 | 2.06 | 2.08 | 1.90 | 1.98 | -2.94% | 17,242 |
| Sep 24, 2026 | 2.08 | 2.08 | 2.00 | 2.04 | -2.86% | 25,008 |
| Sep 23, 2026 | 2.13 | 2.15 | 2.05 | 2.10 | +0.48% | 15,144 |
| Sep 22, 2026 | 2.17 | 2.17 | 2.09 | 2.09 | -6.28% | 42,320 |
| Sep 21, 2026 | 1.85 | 2.48 | 1.85 | 2.23 | +23.20% | 442,351 |
| Sep 18, 2026 | 1.80 | 1.89 | 1.73 | 1.81 | +3.43% | 22,822 |
| Sep 17, 2026 | 1.82 | 1.87 | 1.75 | 1.75 | -2.78% | 20,608 |
| Sep 16, 2026 | 1.81 | 1.85 | 1.74 | 1.80 | -0.55% | 28,908 |
| Sep 15, 2026 | 1.89 | 1.89 | 1.75 | 1.81 | -3.72% | 195,089 |
| Sep 14, 2026 | 1.90 | 1.96 | 1.88 | 1.88 | -0.53% | 16,635 |
| Sep 11, 2026 | 2.02 | 2.02 | 1.89 | 1.89 | -3.57% | 16,543 |
| Sep 10, 2026 | 2.01 | 2.01 | 1.92 | 1.96 | -2.49% | 12,971 |
| Sep 9, 2026 | 2.06 | 2.07 | 1.98 | 2.01 | -1.47% | 10,492 |
| Sep 8, 2026 | 2.00 | 2.04 | 1.92 | 2.04 | +3.55% | 55,853 |
| Sep 4, 2026 | 1.94 | 2.00 | 1.94 | 1.97 | +0.00% | 15,997 |
| Sep 3, 2026 | 2.06 | 2.06 | 1.94 | 1.97 | -2.48% | 54,340 |
| Sep 2, 2026 | 2.05 | 2.09 | 2.02 | 2.02 | -0.98% | 14,749 |
| Aug 31, 2026 | 2.00 | 2.14 | 2.00 | 2.04 | +2.00% | 24,475 |
| Aug 28, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | -2.91% | 19,637 |
| Aug 27, 2026 | 2.12 | 2.12 | 2.06 | 2.06 | -0.48% | 8,340 |
| Aug 26, 2026 | 2.08 | 2.15 | 2.04 | 2.07 | -0.96% | 19,098 |
| Aug 25, 2026 | 2.10 | 2.14 | 2.00 | 2.09 | -3.24% | 19,968 |
| Aug 24, 2026 | 2.15 | 2.18 | 1.96 | 2.16 | +2.86% | 25,651 |
| Aug 21, 2026 | 2.05 | 2.17 | 2.05 | 2.10 | +1.94% | 38,164 |
| Aug 20, 2026 | 2.14 | 2.22 | 2.06 | 2.06 | -7.62% | 46,033 |
| Aug 19, 2026 | 2.00 | 2.47 | 1.98 | 2.23 | +12.06% | 197,675 |
| Aug 18, 2026 | 1.99 | 2.03 | 1.95 | 1.99 | -2.45% | 51,646 |
| Aug 17, 2026 | 2.04 | 2.06 | 2.01 | 2.04 | +2.00% | 51,033 |
| Aug 14, 2026 | 1.91 | 2.03 | 1.90 | 2.00 | +5.26% | 55,192 |
| Aug 13, 2026 | 1.96 | 2.01 | 1.90 | 1.90 | -2.06% | 29,274 |
| Aug 12, 2026 | 1.80 | 1.97 | 1.80 | 1.94 | +5.43% | 45,580 |
| Aug 11, 2026 | 1.86 | 1.93 | 1.82 | 1.84 | -0.54% | 41,896 |
| Aug 10, 2026 | 1.84 | 1.91 | 1.80 | 1.85 | -2.12% | 19,944 |
| Aug 7, 2026 | 2.04 | 2.04 | 1.85 | 1.89 | -4.06% | 43,621 |
| Aug 6, 2026 | 2.06 | 2.06 | 1.97 | 1.97 | -4.83% | 36,361 |
| Aug 5, 2026 | 2.06 | 2.27 | 1.98 | 2.07 | +0.49% | 112,165 |
| Aug 4, 2026 | 1.87 | 2.15 | 1.87 | 2.06 | +10.16% | 115,668 |
| Aug 3, 2026 | 1.74 | 1.99 | 1.70 | 1.87 | +7.47% | 146,427 |
| Jul 31, 2026 | 1.79 | 1.91 | 1.73 | 1.74 | -3.33% | 128,893 |
| Jul 30, 2026 | 1.81 | 1.88 | 1.77 | 1.80 | +1.12% | 69,707 |
| Jul 29, 2026 | 1.78 | 1.87 | 1.72 | 1.78 | +0.00% | 53,355 |
| Jul 28, 2026 | 2.00 | 2.00 | 1.72 | 1.78 | -13.59% | 123,057 |
| Jul 27, 2026 | 2.00 | 2.18 | 1.98 | 2.06 | +5.10% | 70,345 |
| Jul 24, 2026 | 2.00 | 2.06 | 1.94 | 1.96 | +0.51% | 72,081 |
| Jul 23, 2026 | 2.04 | 2.11 | 1.89 | 1.95 | -3.94% | 43,514 |
| Jul 22, 2026 | 2.08 | 2.19 | 2.02 | 2.03 | -0.49% | 116,384 |
| Jul 21, 2026 | 2.00 | 2.06 | 1.70 | 2.04 | +2.00% | 188,427 |
| Jul 20, 2026 | 2.52 | 2.65 | 1.90 | 2.00 | -15.97% | 576,990 |
| Jul 17, 2026 | 2.22 | 2.56 | 2.10 | 2.38 | +7.21% | 107,695 |
| Jul 16, 2026 | 2.38 | 2.41 | 2.12 | 2.22 | -8.64% | 107,446 |
| Jul 15, 2026 | 2.55 | 2.59 | 2.30 | 2.43 | -4.33% | 209,900 |
| Jul 14, 2026 | 3.41 | 3.41 | 2.50 | 2.54 | -26.80% | 253,802 |
| Jul 13, 2026 | 3.79 | 3.79 | 3.41 | 3.47 | -8.44% | 71,855 |
| Jul 10, 2026 | 3.75 | 3.95 | 3.61 | 3.79 | +4.12% | 83,598 |
| Jul 9, 2026 | 3.59 | 3.77 | 3.50 | 3.64 | +1.68% | 75,526 |
| Jul 8, 2026 | 3.62 | 3.77 | 3.50 | 3.58 | -1.65% | 53,695 |
| Jul 7, 2026 | 3.98 | 3.98 | 3.64 | 3.64 | -7.38% | 89,233 |
| Jul 6, 2026 | 4.05 | 4.20 | 3.92 | 3.93 | -2.48% | 90,798 |
| Jul 2, 2026 | 4.25 | 4.54 | 4.03 | 4.03 | -11.82% | 158,858 |
| Jul 1, 2026 | 3.50 | 4.67 | 3.50 | 4.57 | +29.46% | 746,663 |
| Jun 30, 2026 | 3.66 | 3.72 | 3.24 | 3.53 | -6.37% | 202,138 |
| Jun 29, 2026 | 3.91 | 3.94 | 3.67 | 3.77 | -3.33% | 178,338 |
| Jun 26, 2026 | 4.01 | 4.20 | 3.75 | 3.90 | -6.02% | 230,634 |
| Jun 25, 2026 | 4.05 | 4.19 | 3.95 | 4.15 | -1.19% | 173,915 |
| Jun 24, 2026 | 4.19 | 4.30 | 3.90 | 4.20 | +0.00% | 383,105 |
| Jun 23, 2026 | 3.92 | 4.59 | 3.91 | 4.20 | +1.69% | 594,013 |
| Jun 22, 2026 | 3.99 | 5.00 | 3.99 | 4.13 | -3.73% | 1,021,607 |
| Jun 18, 2026 | 4.81 | 4.84 | 3.90 | 4.29 | -9.68% | 991,728 |
| Jun 17, 2026 | 7.00 | 7.17 | 4.20 | 4.75 | -22.13% | 5,699,739 |
| Jun 16, 2026 | 7.90 | 8.70 | 6.10 | 6.10 | -35.11% | 8,384,329 |
| Jun 15, 2026 | 1.70 | 15.50 | 1.69 | 9.40 | +526.67% | 186,534,465 |
| Jun 12, 2026 | 1.85 | 1.86 | 1.50 | 1.50 | -21.05% | 1,061,540 |
| Jun 11, 2026 | 1.62 | 2.96 | 1.62 | 1.90 | +7.95% | 5,961,492 |
| Jun 10, 2026 | 2.50 | 2.50 | 1.43 | 1.76 | -26.97% | 3,042,665 |
| Jun 9, 2026 | 2.52 | 6.55 | 2.23 | 2.41 | +88.28% | 104,227,759 |
| Jun 8, 2026 | 1.29 | 1.43 | 1.23 | 1.28 | -3.03% | 11,288,572 |
| Jun 5, 2026 | 1.50 | 1.56 | 1.30 | 1.32 | -23.26% | 695,724 |
| Jun 4, 2026 | 1.75 | 1.79 | 1.65 | 1.72 | -2.82% | 10,140 |
| Jun 3, 2026 | 1.66 | 1.90 | 1.66 | 1.77 | +6.63% | 22,435 |
| Jun 2, 2026 | 1.60 | 1.71 | 1.60 | 1.66 | +1.84% | 16,323 |
| Jun 1, 2026 | 1.80 | 1.85 | 1.54 | 1.63 | -11.89% | 55,856 |
| May 29, 2026 | 1.93 | 1.93 | 1.80 | 1.85 | -6.57% | 12,864 |
| May 28, 2026 | 1.95 | 2.02 | 1.87 | 1.98 | +1.02% | 70,346 |
| May 27, 2026 | 2.10 | 2.17 | 1.95 | 1.96 | -9.26% | 23,616 |
| May 26, 2026 | 2.18 | 2.18 | 1.95 | 2.16 | -2.26% | 16,387 |
| May 22, 2026 | 2.14 | 2.22 | 1.93 | 2.21 | +2.79% | 17,710 |
| May 21, 2026 | 2.16 | 2.62 | 2.06 | 2.15 | -5.70% | 70,288 |
| May 20, 2026 | 1.89 | 2.61 | 1.88 | 2.28 | +22.25% | 250,116 |
| May 19, 2026 | 1.93 | 1.94 | 1.82 | 1.87 | -3.36% | 14,279 |
| May 18, 2026 | 2.04 | 2.04 | 1.93 | 1.93 | -10.17% | 7,664 |
| May 15, 2026 | 1.99 | 2.15 | 1.98 | 2.15 | +4.80% | 5,289 |
| May 14, 2026 | 2.12 | 2.12 | 2.02 | 2.05 | -0.24% | 4,614 |
| May 13, 2026 | 2.02 | 2.09 | 2.02 | 2.06 | -3.95% | 4,867 |
| May 12, 2026 | 2.11 | 2.24 | 2.08 | 2.14 | -1.68% | 4,255 |
| May 11, 2026 | 2.08 | 2.19 | 2.08 | 2.18 | -1.97% | 6,807 |
| May 8, 2026 | 2.20 | 2.35 | 2.01 | 2.22 | -2.63% | 12,567 |
| May 7, 2026 | 2.28 | 2.33 | 2.28 | 2.28 | -3.80% | 6,014 |
| May 6, 2026 | 2.44 | 2.45 | 2.21 | 2.37 | -3.27% | 25,657 |
| May 5, 2026 | 2.50 | 2.58 | 2.40 | 2.45 | -3.92% | 22,352 |
| May 4, 2026 | 2.40 | 2.84 | 2.38 | 2.55 | -11.15% | 33,132 |
| May 1, 2026 | 2.71 | 2.88 | 2.70 | 2.87 | -1.37% | 17,661 |
| Apr 30, 2026 | 2.94 | 2.95 | 2.90 | 2.91 | -0.68% | 2,106 |
| Apr 29, 2026 | 2.93 | 2.95 | 2.85 | 2.93 | -2.33% | 7,994 |
| Apr 28, 2026 | 3.08 | 3.14 | 3.00 | 3.00 | +0.00% | 2,033 |
| Apr 27, 2026 | 2.94 | 3.07 | 2.94 | 3.00 | -2.91% | 4,655 |
| Apr 24, 2026 | 2.73 | 3.18 | 2.73 | 3.09 | +0.32% | 3,033 |
| Apr 23, 2026 | 2.97 | 3.08 | 2.97 | 3.08 | +0.82% | 2,268 |
| Apr 22, 2026 | 3.04 | 3.15 | 2.96 | 3.06 | +2.86% | 10,362 |
| Apr 21, 2026 | 2.95 | 3.01 | 2.95 | 2.97 | +0.24% | 3,097 |
| Apr 20, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | -2.85% | 550 |
| Apr 17, 2026 | 3.29 | 3.29 | 2.95 | 3.05 | -4.69% | 2,616 |
| Apr 16, 2026 | 3.07 | 3.25 | 3.07 | 3.20 | +3.23% | 7,457 |
| Apr 15, 2026 | 3.25 | 3.25 | 3.02 | 3.10 | +1.97% | 6,301 |
| Apr 14, 2026 | 3.14 | 3.14 | 3.04 | 3.04 | -3.34% | 2,366 |
| Apr 13, 2026 | 3.19 | 3.38 | 3.11 | 3.15 | +1.45% | 7,111 |
| Apr 10, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | +1.47% | 4,164 |
| Apr 9, 2026 | 3.28 | 3.28 | 3.06 | 3.06 | -1.45% | 1,324 |
| Apr 7, 2026 | 3.27 | 3.27 | 3.10 | 3.10 | +1.64% | 3,246 |
| Apr 6, 2026 | 3.10 | 3.10 | 3.02 | 3.05 | -1.93% | 5,743 |
| Apr 2, 2026 | 3.17 | 3.17 | 3.04 | 3.11 | +3.67% | 1,042 |
| Apr 1, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | -1.80% | 2,017 |
| Mar 31, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | +1.83% | 2,630 |
| Mar 30, 2026 | 3.27 | 3.30 | 3.00 | 3.00 | -4.74% | 6,204 |
| Mar 27, 2026 | 3.10 | 3.28 | 2.95 | 3.15 | +3.59% | 9,151 |
| Mar 26, 2026 | 3.00 | 3.08 | 2.81 | 3.04 | +1.50% | 9,731 |
| Mar 25, 2026 | 2.93 | 3.21 | 2.80 | 3.00 | +2.57% | 15,124 |
| Mar 24, 2026 | 2.93 | 2.93 | 2.91 | 2.92 | -5.80% | 4,620 |
| Mar 23, 2026 | 2.95 | 3.10 | 2.95 | 3.10 | +2.31% | 7,625 |
| Mar 20, 2026 | 3.03 | 3.04 | 3.03 | 3.03 | -3.89% | 2,749 |
| Mar 19, 2026 | 3.25 | 3.25 | 3.15 | 3.15 | +0.41% | 2,951 |
| Mar 18, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | -6.75% | 846 |
| Mar 17, 2026 | 3.00 | 3.38 | 3.00 | 3.37 | +5.88% | 10,326 |
| Mar 16, 2026 | 3.27 | 3.27 | 3.18 | 3.18 | -2.90% | 1,604 |
| Mar 13, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | -3.10% | 1,938 |
| Mar 10, 2026 | 3.22 | 3.38 | 3.22 | 3.38 | +0.59% | 7,887 |
| Mar 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | +0.30% | 670 |
| Mar 5, 2026 | 3.10 | 3.35 | 3.10 | 3.35 | +3.17% | 2,246 |
| Mar 4, 2026 | 3.30 | 3.32 | 3.20 | 3.25 | -2.96% | 2,761 |
| Mar 3, 2026 | 3.25 | 3.35 | 3.21 | 3.35 | +3.91% | 1,984 |
| Mar 2, 2026 | 3.61 | 3.64 | 3.10 | 3.22 | -18.76% | 28,304 |
| Feb 27, 2026 | 3.86 | 3.96 | 3.82 | 3.96 | +0.60% | 1,441 |
| Feb 26, 2026 | 3.98 | 4.03 | 3.94 | 3.94 | -2.23% | 5,502 |
| Feb 25, 2026 | 4.40 | 4.40 | 4.00 | 4.03 | +0.75% | 3,058 |
| Feb 24, 2026 | 3.90 | 4.02 | 3.80 | 4.00 | +8.11% | 12,271 |
| Feb 23, 2026 | 4.15 | 4.15 | 3.70 | 3.70 | -9.42% | 4,449 |
| Feb 20, 2026 | 3.91 | 4.24 | 3.82 | 4.08 | +4.48% | 8,665 |
| Feb 19, 2026 | 4.06 | 4.30 | 3.91 | 3.91 | -2.25% | 6,280 |
| Feb 18, 2026 | 4.18 | 4.18 | 3.91 | 4.00 | +1.78% | 5,112 |
| Feb 17, 2026 | 4.38 | 4.63 | 3.93 | 3.93 | -10.47% | 18,263 |
| Feb 13, 2026 | 4.38 | 4.50 | 4.37 | 4.39 | +0.22% | 3,531 |
| Feb 12, 2026 | 4.75 | 4.77 | 4.04 | 4.38 | -6.81% | 18,772 |
| Feb 11, 2026 | 4.60 | 4.86 | 4.60 | 4.70 | +1.95% | 9,620 |
| Feb 10, 2026 | 4.80 | 5.22 | 4.61 | 4.61 | -8.08% | 24,677 |
| Feb 9, 2026 | 4.99 | 5.15 | 4.99 | 5.01 | +3.83% | 4,853 |
| Feb 6, 2026 | 5.25 | 5.30 | 4.83 | 4.83 | +0.42% | 20,110 |
| Feb 5, 2026 | 5.60 | 5.60 | 4.81 | 4.81 | -17.07% | 5,889 |
| Feb 4, 2026 | 6.00 | 6.05 | 5.80 | 5.80 | -0.17% | 8,273 |
| Feb 3, 2026 | 5.85 | 6.01 | 5.81 | 5.81 | +0.00% | 5,749 |
| Feb 2, 2026 | 5.80 | 5.91 | 5.78 | 5.81 | +0.17% | 8,957 |
| Jan 30, 2026 | 6.13 | 6.13 | 5.75 | 5.80 | -5.38% | 9,820 |
| Jan 29, 2026 | 7.00 | 7.00 | 5.99 | 6.13 | -4.81% | 22,196 |
| Jan 28, 2026 | 6.65 | 6.83 | 4.37 | 6.44 | -3.16% | 55,569 |
| Jan 27, 2026 | 6.60 | 6.68 | 6.55 | 6.65 | +0.00% | 11,099 |
| Jan 26, 2026 | 6.94 | 7.00 | 6.65 | 6.65 | -3.34% | 20,361 |
| Jan 23, 2026 | 7.11 | 7.17 | 6.75 | 6.88 | -5.10% | 18,887 |
| Jan 22, 2026 | 6.87 | 7.46 | 6.87 | 7.25 | +5.07% | 22,996 |
| Jan 21, 2026 | 6.91 | 7.16 | 6.75 | 6.90 | -2.82% | 30,549 |
| Jan 20, 2026 | 7.58 | 7.58 | 6.12 | 7.10 | -0.00% | 184,696 |
| Jan 16, 2026 | 8.30 | 8.35 | 6.63 | 7.10 | -7.79% | 322,373 |
| Jan 15, 2026 | 6.64 | 7.77 | 6.46 | 7.70 | +16.00% | 116,563 |
| Jan 14, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | +1.34% | 3,379 |
| Jan 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | +3.15% | 2,582 |
| Jan 12, 2026 | 6.55 | 6.55 | 6.35 | 6.35 | -4.08% | 1,964 |
| Jan 9, 2026 | 7.05 | 7.05 | 6.41 | 6.62 | -4.20% | 5,620 |
| Jan 8, 2026 | 6.70 | 7.00 | 6.68 | 6.91 | +1.92% | 7,705 |
| Jan 7, 2026 | 6.25 | 6.78 | 6.16 | 6.78 | +1.94% | 3,445 |
| Jan 6, 2026 | 7.05 | 7.05 | 6.44 | 6.65 | -2.34% | 4,813 |
| Jan 5, 2026 | 7.00 | 7.05 | 6.55 | 6.81 | +1.04% | 39,701 |
| Dec 31, 2025 | 6.96 | 6.96 | 6.65 | 6.74 | -1.61% | 2,889 |
| Dec 30, 2025 | 7.07 | 7.10 | 6.66 | 6.85 | -3.11% | 9,410 |
| Dec 29, 2025 | 7.25 | 7.25 | 6.73 | 7.07 | +2.02% | 20,213 |
| Dec 26, 2025 | 6.66 | 6.95 | 6.33 | 6.93 | +4.21% | 2,092 |
| Dec 24, 2025 | 6.50 | 6.65 | 6.50 | 6.65 | +0.00% | 1,623 |
| Dec 23, 2025 | 6.55 | 7.17 | 6.40 | 6.65 | +0.00% | 22,504 |
| Dec 22, 2025 | 6.21 | 6.95 | 6.00 | 6.65 | +9.02% | 28,511 |
| Dec 19, 2025 | 6.50 | 6.50 | 6.10 | 6.10 | -4.63% | 998 |
| Dec 18, 2025 | 6.31 | 6.40 | 6.25 | 6.40 | +4.00% | 2,547 |
| Dec 17, 2025 | 6.33 | 6.34 | 6.13 | 6.15 | +1.65% | 3,181 |
| Dec 16, 2025 | 6.81 | 6.87 | 5.75 | 6.05 | -12.19% | 44,305 |
| Dec 15, 2025 | 7.46 | 7.46 | 6.80 | 6.89 | -4.04% | 20,143 |
| Dec 12, 2025 | 7.17 | 7.18 | 7.17 | 7.18 | +0.56% | 3,420 |
| Dec 11, 2025 | 7.18 | 7.20 | 7.06 | 7.14 | +0.56% | 4,007 |
| Dec 10, 2025 | 7.20 | 7.20 | 7.05 | 7.10 | -5.33% | 4,394 |
| Dec 9, 2025 | 7.26 | 7.50 | 7.25 | 7.50 | +2.32% | 14,637 |
| Dec 8, 2025 | 7.05 | 7.38 | 7.05 | 7.33 | -2.14% | 11,029 |
| Dec 5, 2025 | 7.40 | 7.70 | 7.28 | 7.49 | -0.13% | 74,243 |
| Dec 4, 2025 | 7.40 | 7.50 | 6.96 | 7.50 | - | 334,241 |
Daily open, high, low, close and volume for Regentis Biomaterials Ltd. (RGNT). Showing 221 trading days. Unadjusted prices.