Skip to main content
RGNT logo

Regentis Biomaterials Ltd.

RGNTNYSEAMERICANHealthcareMedical Instruments & Supplies

$1.49Today:- (-)

As of Oct 16, 2026 close

Market cap
$9.23M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.23$15.50
Volume (live)
-
Avg. volume (3M)
54.67K

Regentis Biomaterials (RGNT) Historical Stock Prices

Analyze Regentis Biomaterials (RGNT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Regentis Biomaterials (RGNT) Interactive Price Chart

Interactive historical price chart showing Regentis Biomaterials stock price movements and trends across multiple time periods.

Loading chart...

RGNT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RGNT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.601.601.461.491.4923.49K
Oct 15, 20261.551.561.501.551.5513.99K
Oct 14, 20261.651.651.451.511.51132.57K
Oct 13, 20261.631.671.591.631.6333.39K
Oct 12, 20261.621.651.601.631.6336.12K
Oct 9, 20261.671.741.601.601.6022.20K
Oct 8, 20261.691.731.651.701.70172.00K
Oct 7, 20261.641.691.631.631.6314.67K
Oct 6, 20261.671.741.651.651.6533.96K
Oct 5, 20261.831.861.661.671.67109.34K
Oct 2, 20261.851.871.781.851.8527.82K
Oct 1, 20261.861.881.801.831.838.99K
Sep 30, 20261.871.981.811.811.8121.18K
Sep 29, 20261.921.921.801.851.8558.60K
Sep 28, 20261.951.971.851.891.897.51K
Sep 25, 20262.062.081.901.981.9817.20K
Sep 24, 20262.082.082.002.042.0425.01K
Sep 23, 20262.132.152.052.102.1015.14K
Sep 22, 20262.172.172.092.092.0941.10K
Sep 21, 20261.852.481.852.232.23437.56K
Sep 18, 20261.801.891.731.811.8122.81K
Sep 17, 20261.821.871.751.751.7520.60K
Sep 16, 20261.811.851.741.801.8027.36K
Sep 15, 20261.891.891.751.811.81191.23K
Sep 14, 20261.901.961.881.881.8816.56K
Sep 11, 20262.022.021.891.891.8915.58K
Sep 10, 20262.012.011.921.961.9612.06K
Sep 9, 20262.062.071.982.012.0110.34K
Sep 8, 20262.002.041.922.042.0455.83K
Sep 4, 20261.942.001.941.971.9715.88K
Sep 3, 20262.062.061.941.971.9752.47K
Sep 2, 20262.052.092.022.022.0214.47K
Sep 1, 20262.042.112.002.062.0638.38K
Aug 31, 20262.002.142.002.042.0423.96K
Aug 28, 20262.102.102.002.002.0019.28K
Aug 27, 20262.122.122.062.062.068.16K
Aug 26, 20262.082.152.042.072.0718.98K
Aug 25, 20262.102.142.002.092.0918.77K
Aug 24, 20262.152.181.962.162.1625.33K
Aug 21, 20262.052.172.052.102.1034.45K
Aug 20, 20262.142.222.062.062.0644.85K
Aug 19, 20262.002.471.982.232.23196.71K
Aug 18, 20261.992.031.951.991.9951.39K
Aug 17, 20262.042.062.012.042.0447.70K
Aug 14, 20261.912.031.902.002.0055.05K
Aug 13, 20261.962.011.901.901.9029.18K
Aug 12, 20261.801.971.801.941.9444.37K
Aug 11, 20261.861.931.821.841.8437.44K
Aug 10, 20261.841.911.801.851.8519.64K
Aug 7, 20262.042.041.851.891.8943.26K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.