REGENT Historical USD Price
Daily close · Nov 2, 2025 → Nov 3, 2026Daily price history
Oct 5, 2026 → Nov 3, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-03 | $0.4549768 | $0.45579232 | $0.44222195 | $0.45020956 | $957,209.16 |
| 2026-11-02 | $0.46246419 | $0.4720694 | $0.44571051 | $0.45498715 | $957,351.56 |
| 2026-11-01 | $0.46422214 | $0.47451383 | $0.4456566 | $0.46138309 | $945,462.91 |
| 2026-10-31 | $0.48154806 | $0.53653 | $0.34666 | $0.45852039 | $949,364.31 |
| 2026-10-30 | $0.47441274 | $0.53937 | $0.44938195 | $0.47983649 | $936,146.60 |
| 2026-10-29 | $0.5009756 | $0.53906 | $0.46332415 | $0.47524142 | $918,265.12 |
| 2026-10-28 | $0.51476901 | $0.51640884 | $0.48280979 | $0.50079074 | $949,042.88 |
| 2026-10-27 | $0.51664931 | $0.53191932 | $0.49278192 | $0.50843161 | $950,426.62 |
| 2026-10-26 | $0.50129973 | $0.5376456 | $0.49995745 | $0.51654914 | $954,013.65 |
| 2026-10-25 | $0.49084827 | $0.50749624 | $0.49083608 | $0.50121434 | $1.01M |
| 2026-10-24 | $0.53862655 | $0.54361082 | $0.4821201 | $0.49354775 | $901,863.41 |
| 2026-10-23 | $0.5529905 | $0.55639813 | $0.5285759 | $0.53778751 | $945,057.66 |
| 2026-10-22 | $0.54493779 | $0.55952437 | $0.50888376 | $0.55308263 | $949,397.32 |
| 2026-10-21 | $0.53509615 | $0.69148 | $0.52062642 | $0.54254692 | $935,901.63 |
| 2026-10-20 | $0.49895569 | $0.54675643 | $0.47753083 | $0.53068494 | $1.06M |
| 2026-10-19 | $0.50603854 | $0.50985993 | $0.4712761 | $0.49843777 | $1.01M |
| 2026-10-18 | $0.49528258 | $0.51784972 | $0.47726979 | $0.5036877 | $999,451.57 |
| 2026-10-17 | $0.46474473 | $0.51052594 | $0.44149918 | $0.4898829 | $967,357.42 |
| 2026-10-16 | $0.54672433 | $0.54992094 | $0.44158796 | $0.46396992 | $832,850.30 |
| 2026-10-15 | $0.57253828 | $0.57734673 | $0.54581873 | $0.54790964 | $926,560.27 |
| 2026-10-14 | $0.58381585 | $0.58709815 | $0.56316818 | $0.5645595 | $933,934.51 |
| 2026-10-13 | $0.58063881 | $0.5862906 | $0.57738731 | $0.58380989 | $965,003.82 |
| 2026-10-12 | $0.59613378 | $0.59751813 | $0.58053925 | $0.58053925 | $951,498.61 |
| 2026-10-11 | $0.59179105 | $0.59783112 | $0.57626275 | $0.59609125 | $968,884.29 |
| 2026-10-10 | $0.58285754 | $0.60653833 | $0.57930093 | $0.59172898 | $953,446.23 |
| 2026-10-09 | $0.57409011 | $0.60721773 | $0.57027041 | $0.58308874 | $951,943.02 |
| 2026-10-08 | $0.6424528 | $0.64916196 | $0.57554143 | $0.57790709 | $908,303.51 |
| 2026-10-07 | $0.63851549 | $0.65696521 | $0.61501666 | $0.64280155 | $970,251.73 |
| 2026-10-06 | $0.6646916 | $0.67437147 | $0.62061866 | $0.62680359 | $915,286.78 |
| 2026-10-05 | $0.67838952 | $0.68461569 | $0.65681137 | $0.65688398 | $946,175.43 |