INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Regal Investment Advisors LLC's Holding History (CIK: 0001559789)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 7,025 Value ($000) $259 Avg Close $37.76 Range $32.89 - $44.02

Q1 2025

Shares 11,215 Value ($000) $255 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 12,197 Value ($000) $245 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 20,986 Value ($000) $492 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 20,791 Value ($000) $644 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 14,149 Value ($000) $625 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 19,808 Value ($000) $995 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 19,287 Value ($000) $686 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 20,154 Value ($000) $674 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 62,403 Value ($000) $2,039 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 64,184 Value ($000) $1,696 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 67,441 Value ($000) $1,738 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 73,279 Value ($000) $2,741 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 74,919 Value ($000) $3,713 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 74,535 Value ($000) $3,839 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 61,177 Value ($000) $3,259 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 70,668 Value ($000) $3,967 Avg Close $53.58 Range $48.89 - $62.29

Q4 2020

Shares 73,443 Value ($000) $3,659 Avg Close $44.02 Range $39.14 - $50.47

Q2 2020

Shares 57,997 Value ($000) $3,470 Avg Close $53.20 Range $45.40 - $58.04

Q4 2019

Shares 69,899 Value ($000) $4,183 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 68,650 Value ($000) $3,538 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 69,086 Value ($000) $3,307 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 68,007 Value ($000) $3,652 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 68,170 Value ($000) $3,199 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 23,212 Value ($000) $1,098 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 22,944 Value ($000) $1,141 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 28,750 Value ($000) $1,497 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 26,220 Value ($000) $1,210 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 21,288 Value ($000) $811 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 21,141 Value ($000) $713 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 20,982 Value ($000) $757 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 18,712 Value ($000) $679 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 18,459 Value ($000) $697 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 16,231 Value ($000) $532 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 18,081 Value ($000) $585 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 7,982 Value ($000) $274 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 7,640 Value ($000) $230 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 8,028 Value ($000) $244 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 8,302 Value ($000) $260 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 5,756 Value ($000) $209 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 11,135 Value ($000) $388 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 11,031 Value ($000) $341 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 11,120 Value ($000) $287 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 9,779 Value ($000) $254 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 11,270 Value ($000) $258 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 10,836 Value ($000) $263 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,025	$259	$37.76	$32.89 - $44.02
Q1 2025	11,215	$255	$21.88	$18.73 - $27.55
Q4 2024	12,197	$245	$22.54	$18.90 - $26.43
Q3 2024	20,986	$492	$24.89	$18.51 - $36.93
Q2 2024	20,791	$644	$32.50	$29.54 - $44.94
Q1 2024	14,149	$625	$44.04	$40.15 - $49.64
Q4 2023	19,808	$995	$40.04	$31.62 - $50.60
Q3 2023	19,287	$686	$34.22	$30.75 - $39.41
Q2 2023	20,154	$674	$30.72	$26.32 - $36.37
Q1 2023	62,403	$2,039	$27.52	$24.14 - $32.11
Q4 2022	64,184	$1,696	$26.65	$23.40 - $30.22
Q3 2022	67,441	$1,738	$32.31	$24.49 - $38.36
Q2 2022	73,279	$2,741	$40.62	$34.47 - $46.63
Q1 2022	74,919	$3,713	$46.18	$40.77 - $52.20
Q4 2021	74,535	$3,839	$47.29	$44.09 - $51.64
Q3 2021	61,177	$3,259	$49.81	$47.36 - $52.58
Q2 2021	70,668	$3,967	$53.58	$48.89 - $62.29
Q4 2020	73,443	$3,659	$44.02	$39.14 - $50.47
Q2 2020	57,997	$3,470	$53.20	$45.40 - $58.04
Q4 2019	69,899	$4,183	$49.26	$42.57 - $53.35
Q3 2019	68,650	$3,538	$43.02	$39.30 - $46.78
Q2 2019	69,086	$3,307	$43.10	$37.35 - $51.61
Q1 2019	68,007	$3,652	$43.83	$38.20 - $47.63
Q4 2018	68,170	$3,199	$40.19	$36.23 - $43.46
Q3 2018	23,212	$1,098	$41.52	$37.68 - $45.31
Q2 2018	22,944	$1,141	$45.05	$39.97 - $48.96
Q1 2018	28,750	$1,497	$40.06	$35.53 - $45.45
Q4 2017	26,220	$1,210	$36.55	$31.78 - $39.99
Q3 2017	21,288	$811	$29.59	$27.53 - $31.84
Q2 2017	21,141	$713	$29.57	$27.62 - $30.83
Q1 2017	20,982	$757	$29.68	$28.50 - $31.39
Q4 2016	18,712	$679	$29.15	$27.28 - $31.08
Q3 2016	18,459	$697	$28.62	$26.04 - $30.83
Q2 2016	16,231	$532	$25.11	$23.72 - $26.54
Q1 2016	18,081	$585	$24.39	$22.07 - $26.88
Q4 2015	7,982	$274	$26.65	$23.12 - $28.13
Q3 2015	7,640	$230	$22.62	$19.52 - $24.07
Q2 2015	8,028	$244	$25.10	$23.47 - $27.05
Q1 2015	8,302	$260	$26.00	$22.65 - $28.76
Q4 2014	5,756	$209	$26.63	$22.60 - $29.08
Q3 2014	11,135	$388	$25.75	$23.05 - $27.10
Q2 2014	11,031	$341	$20.69	$19.25 - $23.47
Q1 2014	11,120	$287	$18.67	$17.54 - $20.17
Q4 2013	9,779	$254	$17.92	$16.56 - $19.36
Q3 2013	11,270	$258	$16.91	$16.13 - $17.82
Q2 2013	10,836	$263	$17.18	$15.00 - $18.96