ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Regentis Biomaterials Ltd. Ordinary Shares (NY:RGNT)

4.085 +0.175 (+4.48%)
Official Closing Price Updated: 8:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 3.910 4.240 3.820 4.085 8,631 +0.17(+4.48%)
Feb 19, 2026 4.060 4.300 3.910 3.910 6,280 -0.09(-2.25%)
Feb 18, 2026 4.180 4.180 3.910 4.000 5,112 +0.07(+1.78%)
Feb 17, 2026 4.380 4.635 3.930 3.930 18,262 -0.46(-10.47%)
Feb 13, 2026 4.380 4.500 4.370 4.389 3,531 +0.01(+0.22%)
Feb 12, 2026 4.750 4.770 4.040 4.380 18,772 -0.32(-6.81%)
Feb 11, 2026 4.600 4.855 4.600 4.700 9,620 +0.09(+1.95%)
Feb 10, 2026 4.800 5.220 4.610 4.610 24,677 -0.40(-8.08%)
Feb 09, 2026 4.990 5.150 4.990 5.015 4,852 +0.18(+3.83%)
Feb 06, 2026 5.250 5.300 4.830 4.830 20,110 +0.02(+0.42%)
Feb 05, 2026 5.600 5.600 4.810 4.810 5,789 -0.99(-17.07%)
Feb 04, 2026 6.010 6.050 5.800 5.800 8,273 -0.01(-0.17%)
Feb 03, 2026 5.850 6.010 5.810 5.810 5,749 +0.00(+0.00%)
Feb 02, 2026 5.800 5.913 5.779 5.810 8,947 +0.01(+0.17%)
Jan 30, 2026 6.130 6.130 5.750 5.800 9,820 -0.33(-5.38%)
Jan 29, 2026 7.000 7.000 5.990 6.130 21,539 -0.31(-4.81%)
Jan 28, 2026 6.650 6.830 4.370 6.440 55,559 -0.21(-3.16%)
Jan 27, 2026 6.600 6.678 6.550 6.650 11,099 +0.00(+0.00%)
Jan 26, 2026 6.940 7.000 6.650 6.650 19,080 -0.23(-3.34%)
Jan 23, 2026 7.110 7.170 6.750 6.880 18,887 -0.37(-5.10%)
Jan 22, 2026 6.870 7.457 6.870 7.250 22,685 +0.35(+5.07%)
Jan 21, 2026 6.910 7.159 6.750 6.900 30,520 -0.20(-2.82%)
Jan 20, 2026 7.580 7.580 6.120 7.100 184,134 -0.00(-0.00%)
Jan 16, 2026 8.300 8.350 6.630 7.100 322,373 -0.60(-7.79%)
Jan 15, 2026 6.639 7.770 6.465 7.700 100,344 +1.06(+16.00%)
Jan 14, 2026 6.638 6.638 6.638 6.638 3,379 +0.09(+1.34%)
Jan 13, 2026 6.552 6.552 6.550 6.550 2,582 +0.20(+3.15%)
Jan 12, 2026 6.550 6.550 6.350 6.350 1,958 -0.27(-4.08%)
Jan 09, 2026 7.050 7.050 6.410 6.620 5,620 -0.29(-4.20%)
Jan 08, 2026 6.700 7.000 6.680 6.910 7,705 +0.13(+1.92%)
Jan 07, 2026 6.250 6.780 6.160 6.780 3,445 +0.13(+1.94%)
Jan 06, 2026 7.048 7.050 6.440 6.651 4,805 -0.16(-2.34%)
Jan 05, 2026 7.000 7.048 6.550 6.810 39,701 +0.07(+1.04%)
Dec 31, 2025 6.740 704 -0.11(-1.61%)
Dec 30, 2025 7.070 7.100 6.655 6.850 9,410 -0.22(-3.11%)
Dec 29, 2025 7.250 7.250 6.730 7.070 20,213 +0.14(+2.02%)
Dec 26, 2025 6.660 6.950 6.330 6.930 2,092 +0.28(+4.21%)
Dec 24, 2025 6.500 6.650 6.500 6.650 1,623 +0.00(+0.00%)
Dec 23, 2025 6.550 7.170 6.400 6.650 22,463 +0.00(+0.00%)
Dec 22, 2025 6.210 6.950 6.000 6.650 28,511 +0.55(+9.02%)
Dec 19, 2025 6.500 6.500 6.100 6.100 998 -0.30(-4.63%)
Dec 18, 2025 6.315 6.396 6.250 6.396 2,547 +0.25(+4.00%)
Dec 17, 2025 6.335 6.340 6.130 6.150 3,181 +0.10(+1.65%)
Dec 16, 2025 6.810 6.874 5.750 6.050 44,304 -0.84(-12.19%)
Dec 15, 2025 7.460 7.460 6.801 6.890 20,143 -0.29(-4.04%)
Dec 12, 2025 7.170 7.180 7.170 7.180 3,420 +0.04(+0.56%)
Dec 11, 2025 7.180 7.200 7.060 7.140 4,007 +0.04(+0.56%)
Dec 10, 2025 7.200 7.200 7.050 7.100 4,394 -0.40(-5.33%)
Dec 09, 2025 7.260 7.500 7.250 7.500 14,637 +0.17(+2.32%)
Dec 08, 2025 7.050 7.380 7.050 7.330 11,029 -0.16(-2.14%)
Dec 05, 2025 7.400 7.698 7.280 7.490 74,243 -0.01(-0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.