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 (%)
Oct 27, 2021 5.975 5.975 5.975 0 -0.03(-0.42%)
Oct 18, 2021 6.000 6.000 6.000 0 +0.15(+2.56%)
Oct 15, 2021 5.850 5.850 5.850 5.850 200 -0.03(-0.51%)
Oct 14, 2021 6.015 6.015 5.880 5.880 400 +0.00(+0.00%)
Oct 11, 2021 5.880 5.880 5.880 0 -0.27(-4.39%)
Oct 08, 2021 6.150 6.150 5.900 6.150 19,069 -0.39(-5.96%)
Oct 04, 2021 6.540 6.540 6.540 0 +0.14(+2.19%)
Oct 01, 2021 6.150 6.400 6.150 6.400 899 +0.32(+5.18%)
Sep 28, 2021 6.085 6.085 6.085 0 -0.04(-0.73%)
Sep 24, 2021 6.130 6.130 6.130 0 -0.01(-0.16%)
Sep 22, 2021 6.140 6.140 6.140 0 +0.04(+0.66%)
Sep 20, 2021 6.100 6.100 6.100 0 +0.05(+0.83%)
Sep 16, 2021 6.050 6.050 6.050 0 +0.00(+0.00%)
Sep 14, 2021 6.050 6.050 6.050 0 -0.10(-1.63%)
Sep 10, 2021 6.150 6.150 6.150 0 -0.10(-1.60%)
Sep 01, 2021 6.250 6.250 6.250 0 +0.10(+1.63%)
Aug 30, 2021 6.150 6.150 6.150 0 +0.04(+0.65%)
Aug 24, 2021 6.110 6.110 6.110 0 -0.04(-0.65%)
Aug 16, 2021 6.150 6.150 6.150 0 +0.04(+0.65%)
Aug 05, 2021 6.110 6.110 6.110 0 +0.00(+0.00%)
Jul 16, 2021 6.110 6.110 6.110 0 -0.39(-6.00%)
Jul 07, 2021 6.500 6.500 6.500 0 +0.03(+0.46%)
Jun 29, 2021 6.470 6.470 6.470 0 +0.22(+3.52%)
Jun 25, 2021 6.250 6.250 6.250 1 -0.05(-0.79%)
Jun 24, 2021 6.300 6.300 6.300 6.300 1,897 -0.07(-1.10%)
Jun 16, 2021 6.370 6.370 6.370 0 +0.17(+2.74%)
Jun 11, 2021 6.200 6.200 6.200 2 -0.10(-1.59%)
Jun 10, 2021 6.300 6.300 6.300 6.300 1,001 +0.25(+4.13%)
Jun 04, 2021 6.050 6.050 6.050 0 +0.15(+2.54%)
May 25, 2021 5.900 5.900 5.900 0 +0.00(+0.00%)
May 21, 2021 5.900 5.900 5.900 3 +0.00(+0.00%)
Apr 22, 2021 5.900 5.900 5.900 0 +0.00(+0.00%)
Apr 20, 2021 5.900 5.900 5.900 0 +0.00(+0.00%)
Apr 15, 2021 5.900 5.900 5.900 0 -0.47(-7.38%)
Apr 13, 2021 6.370 6.370 6.370 0 +0.47(+7.97%)
Apr 12, 2021 5.900 5.900 5.900 5.900 179 -0.47(-7.38%)
Apr 09, 2021 6.370 6.370 6.370 6.370 100 +0.02(+0.31%)
Apr 01, 2021 6.350 6.350 6.350 0 +0.40(+6.72%)
Mar 31, 2021 5.950 5.950 5.950 1 +0.00(+0.00%)
Mar 29, 2021 5.950 5.950 5.950 0 -0.19(-3.09%)
Mar 19, 2021 6.140 6.140 6.140 0 +0.00(+0.00%)
Mar 17, 2021 6.140 6.140 6.140 0 +0.30(+5.14%)
Mar 12, 2021 5.840 5.840 5.840 0 +0.10(+1.74%)
Mar 11, 2021 5.550 5.740 5.550 5.740 604 +0.46(+8.71%)
Mar 01, 2021 5.280 5.280 5.280 0 -0.13(-2.40%)
Feb 24, 2021 5.410 5.410 5.410 0 -0.16(-2.87%)
Feb 18, 2021 5.570 5.570 5.570 0 +0.07(+1.27%)
Feb 16, 2021 5.500 5.500 5.500 0 +0.18(+3.38%)
Feb 11, 2021 5.320 5.320 5.320 0 -0.23(-4.14%)
Feb 10, 2021 5.540 5.550 5.540 5.550 1,588 +0.40(+7.77%)
Feb 09, 2021 5.150 5.150 5.150 5.150 100 +0.05(+0.98%)
Feb 01, 2021 5.100 5.100 5.100 0 +0.00(+0.00%)
Jan 22, 2021 5.100 5.100 5.100 0 +0.00(+0.00%)
Jan 15, 2021 5.100 5.100 5.100 0 -0.20(-3.77%)
Jan 14, 2021 5.500 5.500 5.300 5.300 200 -0.20(-3.63%)
Jan 13, 2021 5.500 5.500 5.500 26 +0.00(+0.00%)
Jan 07, 2021 5.500 5.500 5.500 0 +0.40(+7.84%)
Dec 31, 2020 5.100 5.100 5.100 0 -0.40(-7.27%)
Dec 30, 2020 5.500 5.500 5.500 5.500 199 +0.40(+7.84%)
Dec 29, 2020 5.100 5.300 5.100 5.100 400 -0.40(-7.27%)
Dec 24, 2020 5.500 5.500 5.500 0 +0.35(+6.80%)
Dec 22, 2020 5.150 5.150 5.150 0 -0.03(-0.58%)
Dec 15, 2020 5.180 5.180 5.180 0 +0.18(+3.60%)
Dec 08, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 07, 2020 5.100 5.100 5.000 5.000 2,600 +0.00(+0.00%)
Nov 27, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 25, 2020 5.000 5.000 5.000 5.000 200 +0.05(+1.01%)
Nov 23, 2020 4.950 4.950 4.950 0 -0.23(-4.44%)
Nov 18, 2020 5.180 5.180 5.180 0 +0.18(+3.60%)
Nov 17, 2020 5.000 5.000 5.000 5.000 140 +0.00(+0.00%)
Nov 12, 2020 5.000 5.000 5.000 0 +0.10(+2.04%)
Nov 06, 2020 4.900 4.900 4.900 0 -0.05(-1.01%)
Nov 04, 2020 4.950 4.950 4.950 0 -0.05(-1.00%)
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.