Regis

RGS
🏛️ usa →
28.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.65 1.80 1.65 1.74 1.7M
2021-12-30 1.61 1.71 1.58 1.68 4.6M
2021-12-29 1.69 1.72 1.57 1.60 2.3M
2021-12-28 1.71 1.74 1.62 1.72 3.4M
2021-12-27 1.79 1.84 1.70 1.75 2.6M
2021-12-23 1.97 2.01 1.67 1.69 5.8M
2021-12-22 2.01 2.07 1.96 2.00 2.1M
2021-12-21 2.15 2.24 2.00 2.03 2.8M
2021-12-20 2.32 2.34 2.00 2.08 4.4M
2021-12-17 2.41 2.53 2.32 2.38 3.9M
2021-12-16 2.53 2.66 2.39 2.44 1.5M
2021-12-15 2.46 2.52 2.32 2.51 1.4M
2021-12-14 2.56 2.66 2.47 2.48 0.9M
2021-12-13 2.69 2.72 2.47 2.53 1.0M
2021-12-10 2.71 2.73 2.57 2.65 0.6M
2021-12-09 2.66 2.76 2.61 2.68 0.8M
2021-12-08 2.65 2.74 2.60 2.67 0.8M
2021-12-07 2.65 2.75 2.59 2.60 0.9M
2021-12-06 2.61 2.72 2.50 2.56 1.1M
2021-12-03 2.55 2.58 2.37 2.58 1.3M
2021-12-02 2.37 2.55 2.36 2.54 1.3M
2021-12-01 2.76 2.85 2.37 2.38 2.4M
2021-11-30 2.76 2.81 2.51 2.72 2.5M
2021-11-29 2.85 2.89 2.70 2.79 1.6M
2021-11-26 2.60 2.89 2.56 2.89 1.5M
2021-11-24 2.72 2.80 2.64 2.78 1.7M
2021-11-23 2.89 2.89 2.62 2.70 1.8M
2021-11-22 2.96 2.99 2.79 2.83 1.6M
2021-11-19 2.93 2.96 2.78 2.90 1.3M
2021-11-18 3.21 3.26 2.84 2.91 2.5M
2021-11-17 3.44 3.50 3.14 3.18 2.4M
2021-11-16 3.53 3.56 3.39 3.49 1.8M
2021-11-15 3.50 3.75 3.41 3.56 4.2M
2021-11-12 3.01 3.71 2.99 3.53 11.9M
2021-11-11 3.03 3.06 2.92 2.99 1.4M
2021-11-10 2.83 3.15 2.82 2.99 2.4M
2021-11-09 2.74 2.89 2.68 2.89 1.4M
2021-11-08 2.80 2.83 2.70 2.76 1.6M
2021-11-05 2.77 2.85 2.69 2.76 1.8M
2021-11-04 3.11 3.12 2.69 2.72 4.6M
2021-11-03 3.07 3.22 3.04 3.09 4.9M
2021-11-02 2.90 2.95 2.81 2.92 1.2M
2021-11-01 2.70 2.91 2.70 2.91 1.6M
2021-10-29 2.77 2.84 2.67 2.70 1.2M
2021-10-27 2.84 2.84 2.67 2.69 2.6M
2021-10-26 3.14 3.18 2.84 2.84 4.5M
2021-10-25 2.92 3.22 2.84 3.13 3.5M
2021-10-22 2.85 2.99 2.82 2.88 1.8M
2021-10-21 2.85 2.98 2.84 2.90 1.2M
2021-10-20 2.86 2.95 2.82 2.84 1.1M
2021-10-19 2.90 2.96 2.82 2.85 1.5M
2021-10-18 2.90 2.97 2.66 2.89 2.4M
2021-10-15 3.10 3.11 2.92 2.92 2.1M
2021-10-14 3.16 3.16 3.01 3.08 1.6M
2021-10-13 3.08 3.15 3.00 3.12 1.3M
2021-10-12 3.12 3.15 3.03 3.11 2.6M
2021-10-11 3.17 3.24 3.02 3.10 3.8M
2021-10-08 2.96 3.08 2.88 3.08 8.4M
2021-10-07 2.97 3.02 2.93 2.97 2.4M
2021-10-06 2.79 3.11 2.75 2.97 5.9M
2021-10-05 3.08 3.15 2.89 3.08 5.0M
2021-10-04 3.25 3.25 3.02 3.09 3.5M
2021-10-01 3.51 3.54 3.17 3.25 6.0M
2021-09-30 3.87 3.89 3.29 3.48 6.4M
2021-09-29 4.32 4.58 3.84 3.93 16.1M
2021-09-28 3.88 4.12 3.71 4.10 10.4M
2021-09-27 3.84 3.94 3.75 3.79 3.1M
2021-09-24 3.99 4.02 3.70 3.79 3.1M
2021-09-23 3.93 4.20 3.84 3.96 5.0M
2021-09-22 3.75 3.98 3.71 3.84 5.0M
2021-09-21 3.96 3.98 3.64 3.69 3.4M
2021-09-20 3.99 4.09 3.75 3.84 4.3M
2021-09-17 3.96 4.24 3.96 4.05 5.3M
2021-09-16 4.10 4.19 3.87 3.96 3.1M
2021-09-15 4.08 4.18 3.85 4.14 2.3M
2021-09-14 4.45 4.50 4.01 4.13 2.9M
2021-09-13 4.65 4.67 4.36 4.45 1.8M
2021-09-10 4.98 5.09 4.47 4.64 4.0M
2021-09-09 4.89 5.27 4.83 4.95 4.5M
2021-09-08 4.85 5.01 4.73 4.86 1.5M
2021-09-07 4.91 5.04 4.82 4.83 0.9M
2021-09-03 5.00 5.02 4.91 4.93 0.4M
2021-09-02 5.10 5.15 4.91 5.00 1.2M
2021-09-01 5.48 5.54 5.01 5.02 1.0M
2021-08-31 5.46 5.53 5.35 5.42 0.7M
2021-08-30 5.90 5.97 5.44 5.46 0.6M
2021-08-27 5.96 6.13 5.77 5.84 0.8M
2021-08-26 6.63 6.85 5.93 5.97 1.0M
2021-08-25 7.05 7.13 6.82 7.00 0.3M
2021-08-24 6.92 7.22 6.85 7.03 0.2M
2021-08-23 6.93 7.03 6.77 6.92 0.2M
2021-08-20 6.63 6.93 6.57 6.86 0.2M
2021-08-19 7.00 7.00 6.66 6.67 0.2M
2021-08-18 7.16 7.22 6.93 7.02 0.2M
2021-08-17 7.15 7.32 6.92 7.12 0.2M
2021-08-16 7.69 7.73 7.28 7.30 0.2M
2021-08-13 7.76 7.89 7.67 7.76 0.1M
2021-08-12 7.82 7.95 7.55 7.77 0.1M
2021-08-11 7.59 7.93 7.57 7.85 0.1M
2021-08-10 7.34 7.94 7.34 7.61 0.2M
2021-08-09 7.45 7.50 7.20 7.31 0.1M
2021-08-06 7.87 7.88 7.37 7.46 0.2M
2021-08-05 7.61 8.05 7.55 7.70 0.1M
2021-08-04 7.55 7.76 7.55 7.57 0.2M
2021-08-03 7.92 7.93 7.41 7.59 0.3M
2021-08-02 7.97 8.23 7.85 7.90 0.2M
2021-07-30 8.11 8.25 7.94 7.97 0.1M
2021-07-29 8.19 8.38 8.03 8.12 0.1M
2021-07-28 8.25 8.32 7.94 8.11 0.1M
2021-07-27 8.30 8.37 7.98 8.09 0.1M
2021-07-26 8.18 8.49 8.18 8.36 0.1M
2021-07-23 8.24 8.30 7.95 8.12 0.1M
2021-07-22 8.18 8.33 8.04 8.17 0.2M
2021-07-21 8.28 8.72 8.23 8.24 0.2M
2021-07-20 7.60 8.25 7.36 8.12 0.3M
2021-07-19 7.78 7.78 7.31 7.53 0.3M
2021-07-16 8.45 8.45 7.96 7.98 0.2M
2021-07-15 8.15 8.32 8.09 8.20 0.2M
2021-07-14 8.58 8.58 8.08 8.15 0.2M
2021-07-13 8.30 8.54 8.30 8.44 0.2M
2021-07-12 8.49 8.50 8.22 8.41 0.1M
2021-07-09 8.73 8.82 8.52 8.57 0.2M
2021-07-08 8.45 8.70 8.19 8.51 0.2M
2021-07-07 8.94 9.18 8.45 8.66 0.3M
2021-07-06 9.43 9.43 8.80 8.98 0.2M
2021-07-02 9.51 9.55 9.20 9.41 0.1M
2021-07-01 9.52 9.57 9.27 9.49 0.1M
2021-06-30 9.25 9.42 9.12 9.36 0.2M
2021-06-29 9.23 9.28 9.13 9.28 0.1M
2021-06-28 9.47 9.47 9.17 9.25 0.2M
2021-06-25 9.88 9.94 9.54 9.56 1.1M
2021-06-24 9.51 9.92 9.38 9.77 0.2M
2021-06-23 9.32 9.73 9.21 9.55 0.2M
2021-06-22 9.54 9.61 9.19 9.32 0.2M
2021-06-21 9.74 9.74 9.39 9.44 0.2M
2021-06-18 9.09 9.59 9.08 9.55 0.4M
2021-06-17 9.71 10.07 9.16 9.23 0.4M
2021-06-16 10.04 10.17 9.76 9.82 0.2M
2021-06-15 10.50 10.61 10.05 10.24 0.2M
2021-06-14 10.31 10.55 10.18 10.40 0.2M
2021-06-11 10.01 10.50 10.01 10.33 0.2M
2021-06-10 10.54 10.74 10.03 10.04 0.2M
2021-06-09 10.40 10.78 10.21 10.69 0.3M
2021-06-08 9.89 10.61 9.72 10.49 0.3M
2021-06-07 9.25 9.71 9.25 9.67 0.2M
2021-06-04 9.60 9.68 9.24 9.31 0.2M
2021-06-03 9.38 9.74 9.15 9.50 0.4M
2021-06-02 9.36 9.61 9.07 9.49 0.4M
2021-06-01 9.29 9.60 9.18 9.35 0.3M
2021-05-28 9.43 9.43 9.07 9.14 0.2M
2021-05-27 9.40 9.56 9.15 9.24 0.3M
2021-05-26 8.69 9.34 8.65 9.34 0.3M
2021-05-25 8.77 9.01 8.60 8.64 0.2M
2021-05-24 8.92 9.00 8.57 8.79 0.3M
2021-05-21 8.97 9.16 8.91 9.00 0.2M
2021-05-20 8.86 8.99 8.62 8.87 0.2M
2021-05-19 8.70 8.76 8.56 8.72 0.2M
2021-05-18 9.04 9.26 8.85 8.88 0.2M
2021-05-17 9.18 9.40 8.86 9.06 0.3M
2021-05-14 9.19 9.48 9.18 9.26 0.3M
2021-05-13 9.25 9.58 8.88 9.02 0.4M
2021-05-12 9.13 9.54 9.12 9.21 0.4M
2021-05-11 9.06 9.33 8.89 9.13 0.5M
2021-05-10 9.71 10.06 9.22 9.24 0.4M
2021-05-07 10.22 10.74 9.58 9.67 0.6M
2021-05-06 11.20 11.20 8.80 10.27 1.6M
2021-05-05 12.46 12.51 11.88 12.04 0.2M
2021-05-04 12.40 12.56 12.10 12.47 0.2M
2021-05-03 13.03 13.08 12.49 12.52 0.3M
2021-04-30 13.13 13.44 12.73 12.94 0.3M
2021-04-29 12.74 13.68 12.55 13.60 0.4M
2021-04-28 12.45 12.72 12.29 12.53 0.1M
2021-04-27 12.54 12.88 12.26 12.39 0.2M
2021-04-26 12.66 12.80 12.33 12.46 0.1M
2021-04-23 12.16 12.68 12.16 12.56 0.1M
2021-04-22 12.36 12.65 11.97 12.07 0.2M
2021-04-21 11.76 12.43 11.65 12.33 0.1M
2021-04-20 12.60 12.64 11.65 11.78 0.3M
2021-04-19 12.61 12.90 12.47 12.68 0.2M
2021-04-16 12.64 12.75 12.38 12.66 0.2M
2021-04-15 12.91 12.93 12.43 12.48 0.1M
2021-04-14 12.75 13.23 12.75 12.84 0.2M
2021-04-13 12.68 12.89 12.32 12.71 0.2M
2021-04-12 12.87 12.97 12.50 12.76 0.1M
2021-04-09 13.10 13.10 12.67 12.87 0.1M
2021-04-08 12.89 13.04 12.67 13.00 0.2M
2021-04-07 13.05 13.31 12.67 12.91 0.2M
2021-04-06 13.09 13.63 12.97 13.04 0.3M
2021-04-05 13.00 13.17 12.78 13.15 0.2M
2021-04-01 12.64 12.91 12.46 12.82 0.1M
2021-03-31 12.39 12.81 12.28 12.56 0.2M
2021-03-30 12.37 12.57 11.96 12.36 0.2M
2021-03-29 12.54 13.15 12.33 12.37 0.3M
2021-03-26 12.63 13.04 12.20 12.70 0.3M
2021-03-25 11.55 12.60 11.53 12.31 0.3M
2021-03-24 12.32 12.66 11.68 11.70 0.3M
2021-03-23 12.22 12.53 12.02 12.09 0.2M
2021-03-22 13.21 13.21 12.32 12.50 0.2M
2021-03-19 12.30 13.26 11.95 13.25 0.6M
2021-03-18 12.88 13.07 12.20 12.28 0.3M
2021-03-17 12.50 12.99 12.13 12.83 0.2M
2021-03-16 13.60 13.61 12.55 12.56 0.4M
2021-03-15 13.64 13.92 13.15 13.68 0.4M
2021-03-12 12.84 13.55 12.54 13.45 0.4M
2021-03-11 12.49 12.98 12.33 12.87 0.3M
2021-03-10 12.36 12.75 12.11 12.47 0.3M
2021-03-09 13.00 13.00 12.19 12.28 0.3M
2021-03-08 11.75 13.04 11.75 12.71 0.3M
2021-03-05 12.29 12.75 10.85 11.63 0.5M
2021-03-04 13.44 13.51 11.87 12.36 0.5M
2021-03-03 12.72 13.75 12.22 13.40 0.4M
2021-03-02 12.56 12.96 12.51 12.60 0.3M
2021-03-01 12.10 12.91 11.91 12.62 0.4M
2021-02-26 12.32 12.81 11.56 11.75 0.5M
2021-02-25 12.64 12.95 12.01 12.32 0.5M
2021-02-24 10.99 12.70 10.99 12.64 0.7M
2021-02-23 10.84 11.07 10.40 10.92 0.3M
2021-02-22 10.33 11.23 10.25 10.82 0.4M
2021-02-19 10.38 10.67 10.32 10.50 0.3M
2021-02-18 10.45 10.55 10.25 10.30 0.2M
2021-02-17 10.17 10.67 10.04 10.54 0.2M
2021-02-16 10.64 10.70 10.03 10.31 0.3M
2021-02-12 10.45 10.67 10.34 10.56 0.2M
2021-02-11 10.64 10.79 10.29 10.48 0.2M
2021-02-10 10.66 10.81 10.20 10.60 0.3M
2021-02-09 10.55 10.87 10.21 10.53 0.6M
2021-02-08 10.34 10.79 10.25 10.57 0.5M
2021-02-05 10.36 10.42 9.77 10.16 0.3M
2021-02-04 9.11 10.39 8.34 10.20 1.3M
2021-02-03 9.56 9.93 9.46 9.62 0.5M
2021-02-02 10.23 10.25 9.42 9.46 0.4M
2021-02-01 10.31 10.31 9.17 10.04 0.7M
2021-01-29 9.99 10.14 9.35 9.49 0.6M
2021-01-28 11.88 12.33 9.60 9.69 1.2M
2021-01-27 11.53 14.39 11.26 11.93 2.7M
2021-01-26 10.20 11.88 10.13 11.80 1.7M
2021-01-25 9.19 10.14 9.00 10.08 1.1M
2021-01-22 8.72 9.34 8.68 9.23 0.7M
2021-01-21 9.34 9.84 9.11 9.28 0.6M
2021-01-20 8.70 9.19 8.57 9.02 0.6M
2021-01-19 8.66 9.08 8.55 8.70 0.6M
2021-01-15 8.63 8.65 8.42 8.57 0.5M
2021-01-14 8.14 8.82 8.11 8.74 1.0M
2021-01-13 8.20 8.26 7.88 8.06 0.6M
2021-01-12 8.38 8.48 8.02 8.18 0.7M
2021-01-11 8.53 8.60 8.22 8.39 0.8M
2021-01-08 8.93 8.95 8.51 8.60 0.6M
2021-01-07 9.00 9.05 8.88 8.94 0.4M
2021-01-06 9.03 9.17 8.77 8.83 0.7M
2021-01-05 8.99 9.10 8.87 8.87 0.5M
2021-01-04 9.15 9.31 8.62 8.95 0.5M