Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regency Affiliates Inc (OP: RAFI )

4.730 UNCHANGED
Last Price Updated: 9:34 AM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 25, 2015 11.70 11.70 11.70 0 -0.05(-0.43%)
Sep 24, 2015 11.76 11.76 11.75 11.75 300 -0.20(-1.67%)
Sep 21, 2015 11.95 11.95 11.95 0 -0.05(-0.42%)
Sep 18, 2015 11.70 12.00 11.70 12.00 450 +0.05(+0.42%)
Sep 10, 2015 11.95 11.95 11.95 0 -0.10(-0.83%)
Sep 03, 2015 12.05 12.05 12.05 0 +0.10(+0.84%)
Sep 01, 2015 11.95 11.95 11.95 0 -0.01(-0.08%)
Aug 27, 2015 11.96 11.96 11.96 0 -0.04(-0.33%)
Aug 14, 2015 12.00 12.00 12.00 0 -0.15(-1.23%)
Aug 12, 2015 12.15 12.15 12.15 0 +0.15(+1.25%)
Aug 05, 2015 12.00 12.00 12.00 0 -0.20(-1.64%)
Aug 04, 2015 12.20 12.20 12.20 12.20 200 +0.20(+1.67%)
Aug 03, 2015 12.00 12.00 12.00 12.00 3,123 -0.15(-1.23%)
Jul 31, 2015 12.20 12.20 12.15 12.15 1,890 +0.15(+1.25%)
Jul 30, 2015 12.00 12.00 12.00 12.00 900 +0.00(+0.00%)
Jul 29, 2015 12.00 12.00 11.92 12.00 3,229 +0.08(+0.67%)
Jul 22, 2015 11.92 11.92 11.92 0 -0.01(-0.08%)
Jul 20, 2015 11.93 11.93 11.93 7 +0.12(+1.02%)
Jul 14, 2015 11.81 11.81 11.81 0 -0.04(-0.34%)
Jul 08, 2015 11.85 11.85 11.85 0 +0.00(+0.00%)
Jul 07, 2015 11.90 11.90 11.85 1 -0.05(-0.42%)
Jun 25, 2015 11.90 11.90 11.90 0 +0.14(+1.19%)
Jun 12, 2015 11.76 11.76 11.76 0 -0.10(-0.84%)
Jun 09, 2015 11.86 11.86 11.86 0 -0.24(-1.98%)
Jun 08, 2015 12.10 12.10 12.10 12.10 400 +0.24(+2.02%)
Jun 02, 2015 11.86 11.86 11.86 0 -0.09(-0.75%)
Jun 01, 2015 12.00 12.00 11.95 11.95 500 -0.05(-0.42%)
May 29, 2015 12.00 12.00 12.00 12.00 2,686 -0.05(-0.41%)
May 28, 2015 12.05 12.05 12.05 12.05 7,000 +0.00(+0.00%)
May 27, 2015 12.05 12.05 12.05 12.05 434 +0.05(+0.42%)
May 26, 2015 11.95 12.00 11.95 12.00 930 +0.05(+0.42%)
May 21, 2015 11.95 11.95 11.95 0 -0.05(-0.42%)
May 20, 2015 12.00 12.00 12.00 12.00 125 +0.00(+0.00%)
May 19, 2015 11.94 12.00 11.94 12.00 200 +0.10(+0.84%)
May 18, 2015 11.90 11.90 11.90 11.90 2,500 +0.24(+2.06%)
May 13, 2015 11.66 11.66 11.66 0 -0.29(-2.43%)
May 12, 2015 11.95 11.95 11.95 11.95 140 -0.15(-1.24%)
May 07, 2015 12.10 12.10 12.10 0 +0.14(+1.17%)
May 04, 2015 11.96 11.96 11.96 0 +0.01(+0.08%)
May 01, 2015 11.95 11.95 11.95 11.95 202 -0.05(-0.42%)
Apr 29, 2015 12.00 12.00 12.00 0 +0.00(+0.00%)
Apr 15, 2015 12.00 12.00 12.00 0 +0.03(+0.25%)
Apr 09, 2015 11.97 11.97 11.97 0 -0.08(-0.66%)
Apr 01, 2015 12.05 12.05 12.05 0 -0.05(-0.41%)
Mar 30, 2015 12.10 12.10 12.10 0 +0.00(+0.00%)
Mar 25, 2015 12.10 12.10 12.10 0 -0.15(-1.22%)
Mar 20, 2015 12.25 12.25 12.25 0 +0.07(+0.57%)
Mar 19, 2015 12.15 12.18 12.15 12.18 1,600 +0.08(+0.66%)
Mar 17, 2015 12.10 12.10 12.10 0 +0.11(+0.89%)
Mar 12, 2015 11.99 11.99 11.99 0 +0.13(+1.12%)
Mar 10, 2015 11.86 11.86 11.86 0 +0.00(+0.00%)
Mar 09, 2015 12.20 12.20 11.85 11.86 8,869 -0.24(-1.98%)
Mar 06, 2015 12.10 12.10 12.10 12.10 5,243 +0.00(+0.00%)
Feb 26, 2015 12.10 12.10 12.10 0 +0.10(+0.83%)
Feb 25, 2015 12.00 12.00 12.00 12.00 17,330 +0.00(+0.00%)
Feb 24, 2015 11.97 12.00 11.97 12.00 500 +0.03(+0.25%)
Feb 20, 2015 11.97 11.97 11.97 0 -0.03(-0.25%)
Feb 17, 2015 12.00 12.00 12.00 0 +0.75(+6.67%)
Feb 13, 2015 11.25 11.25 11.25 0 -0.28(-2.43%)
Feb 12, 2015 11.50 11.53 11.50 11.53 20,600 +0.13(+1.14%)
Feb 11, 2015 11.30 11.40 11.30 11.40 4,200 +0.14(+1.24%)
Feb 10, 2015 10.90 11.28 10.90 11.26 19,400 +0.56(+5.23%)
Feb 05, 2015 10.70 10.70 10.70 0 +0.21(+2.00%)
Feb 03, 2015 10.49 10.49 10.49 0 +0.17(+1.65%)
Jan 30, 2015 10.32 10.32 10.32 0 +0.00(+0.00%)
Jan 29, 2015 10.32 10.32 10.32 10.32 2,000 +0.00(+0.00%)
Jan 28, 2015 10.32 10.32 10.32 10.32 3,000 +0.07(+0.68%)
Jan 26, 2015 10.25 10.25 10.25 0 +0.14(+1.38%)
Jan 22, 2015 10.11 10.11 10.11 0 +0.00(+0.00%)
Jan 16, 2015 10.11 10.11 10.11 0 +0.05(+0.50%)
Jan 15, 2015 10.06 10.06 10.06 10.06 3,000 +0.01(+0.10%)
Jan 14, 2015 10.10 10.10 10.05 10.05 19,800 -0.05(-0.50%)
Jan 13, 2015 10.10 0 +0.00(+0.00%)
Jan 12, 2015 10.10 10.10 10.10 10.10 42,000 -0.05(-0.49%)
Jan 09, 2015 10.15 10.15 10.10 10.15 10,200 +0.05(+0.50%)
Jan 08, 2015 10.10 10.10 10.10 10.10 2,000 -0.05(-0.49%)
Jan 07, 2015 10.15 10.15 10.10 10.15 4,000 -0.05(-0.49%)
Jan 06, 2015 10.20 10.20 10.20 10.20 2,000 -0.05(-0.49%)
Jan 02, 2015 10.25 10.25 10.25 0 +0.00(+0.00%)
Dec 31, 2014 10.25 10.25 10.25 0 +0.15(+1.49%)
Dec 22, 2014 10.10 10.10 10.10 0 -0.05(-0.49%)
Dec 18, 2014 10.15 10.15 10.15 0 +0.00(+0.00%)
Dec 17, 2014 10.15 10.15 10.15 10.15 9,000 +0.06(+0.59%)
Dec 11, 2014 10.09 10.09 10.09 0 -0.01(-0.10%)
Dec 10, 2014 10.10 10.10 10.10 10.10 100 +0.00(+0.00%)
Dec 09, 2014 10.10 10.10 10.10 10.10 700 +0.00(+0.00%)
Dec 03, 2014 10.10 10.10 10.10 0 +0.03(+0.30%)
Nov 21, 2014 10.07 10.07 10.07 0 -0.08(-0.79%)
Nov 20, 2014 10.13 10.15 10.10 10.15 11,500 -0.02(-0.20%)
Nov 17, 2014 10.17 10.17 10.17 0 -1.11(-9.84%)
Nov 13, 2014 11.28 11.28 11.28 0 +1.13(+11.13%)
Nov 11, 2014 10.15 10.15 10.15 0 +0.00(+0.00%)
Nov 07, 2014 10.15 10.15 10.15 0 +0.00(+0.00%)
Nov 06, 2014 10.15 10.15 10.15 10.15 1,000 +0.02(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.