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

Regency Affiliates Inc (OP: RAFI )

4.720 +0.210 (+4.66%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 28, 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 (%)
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%)
Nov 05, 2014 10.05 10.25 10.05 10.13 5,247 +0.13(+1.30%)
Oct 31, 2014 10.00 10.00 10.00 0 -0.15(-1.48%)
Oct 29, 2014 10.15 10.15 10.15 0 +0.00(+0.00%)
Oct 28, 2014 10.15 10.15 10.15 10.15 500 +0.00(+0.00%)
Oct 24, 2014 10.15 10.15 10.15 0 +0.00(+0.00%)
Oct 23, 2014 10.15 10.15 10.15 10.15 2,100 +0.29(+2.94%)
Oct 22, 2014 9.860 9.860 9.860 9.860 100 -0.29(-2.86%)
Oct 21, 2014 10.15 10.15 10.15 10.15 220 -0.65(-6.02%)
Oct 20, 2014 10.80 500 +0.65(+6.40%)
Oct 16, 2014 10.15 100 -1.20(-10.57%)
Oct 15, 2014 10.10 11.35 10.10 11.35 1,547 +1.25(+12.38%)
Oct 14, 2014 10.10 11.37 10.10 10.10 1,126 +0.25(+2.54%)
Oct 13, 2014 9.850 9.850 9.850 9.850 100 +0.00(+0.00%)
Oct 09, 2014 9.850 9.850 9.850 0 +0.00(+0.00%)
Oct 03, 2014 9.850 9.850 9.850 0 +0.00(+0.00%)
Sep 30, 2014 9.850 9.850 9.850 0 -0.18(-1.79%)
Sep 29, 2014 10.15 10.15 10.03 10.03 650 -0.22(-2.15%)
Sep 11, 2014 10.25 10.25 10.25 0 +0.25(+2.50%)
Aug 20, 2014 10.00 10.00 10.00 0 -0.02(-0.20%)
Aug 19, 2014 10.13 10.13 10.02 10.02 385 -0.11(-1.09%)
Aug 18, 2014 10.00 10.13 10.00 10.13 650 +0.38(+3.90%)
Aug 15, 2014 9.990 9.750 9.750 1,200 -0.24(-2.40%)
Aug 12, 2014 9.990 9.990 9.990 0 +0.09(+0.91%)
Aug 11, 2014 9.990 9.990 9.900 9.900 1,650 -0.09(-0.90%)
Aug 08, 2014 9.990 9.990 9.990 9.990 1,000 +0.00(+0.00%)
Aug 07, 2014 9.990 9.990 9.990 9.990 1,000 +0.00(+0.00%)
Aug 01, 2014 9.990 9.990 9.990 0 +0.14(+1.42%)
Jul 14, 2014 9.850 9.850 9.850 0 -0.14(-1.40%)
Jul 11, 2014 9.990 9.990 9.990 9.990 1,000 -0.01(-0.10%)
Jul 10, 2014 10.00 10.00 10.00 10.00 800 +0.00(+0.00%)
Jul 09, 2014 10.00 10.00 10.00 10.00 1,400 +0.00(+0.00%)
Jul 08, 2014 10.00 10.00 10.00 10.00 793 +0.00(+0.00%)
Jul 07, 2014 10.00 10.00 10.00 10.00 1,002 +0.00(+0.00%)
Jul 01, 2014 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 30, 2014 10.05 10.05 10.00 10.00 2,176 -0.05(-0.50%)
Jun 27, 2014 10.09 10.09 10.05 10.05 1,500 -0.10(-0.99%)
Jun 26, 2014 10.15 10.15 10.15 10.15 800 -0.05(-0.49%)
Jun 25, 2014 10.15 10.20 10.15 10.20 3,000 +0.05(+0.49%)
Jun 24, 2014 10.07 10.15 10.06 10.15 1,300 +0.00(+0.00%)
Jun 23, 2014 10.29 10.29 10.15 10.15 798 +0.05(+0.50%)
Jun 19, 2014 10.10 10.10 10.10 0 -0.19(-1.85%)
Jun 18, 2014 10.30 10.30 10.29 10.29 16,250 -0.01(-0.10%)
Jun 17, 2014 10.30 10.30 10.30 10.30 6,750 +0.20(+1.98%)
Jun 13, 2014 10.10 10.10 10.10 0 -0.20(-1.94%)
Jun 12, 2014 10.30 10.30 10.30 10.30 500 +0.00(+0.00%)
Jun 11, 2014 10.30 10.30 10.30 10.30 2,880 +0.00(+0.00%)
Jun 10, 2014 10.30 10.30 10.30 10.30 9,200 -0.30(-2.83%)
Jun 04, 2014 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
May 27, 2014 10.60 10.60 10.60 0 +0.05(+0.47%)
May 08, 2014 10.55 10.55 10.55 0 +0.25(+2.43%)
May 05, 2014 10.30 10.30 10.30 10.30 0 -0.25(-2.37%)
Apr 29, 2014 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Apr 25, 2014 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Apr 23, 2014 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Apr 17, 2014 10.55 10.55 10.55 0 +0.00(+0.00%)
Apr 16, 2014 10.55 10.55 10.55 10.55 200 -0.20(-1.86%)
Apr 15, 2014 10.75 10.75 10.75 10.75 350 +0.00(+0.00%)
Apr 14, 2014 10.75 10.75 10.75 10.75 1,000 -0.05(-0.46%)
Mar 27, 2014 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Mar 24, 2014 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Mar 21, 2014 10.80 10.80 10.80 10.80 4,749 +0.25(+2.37%)
Mar 20, 2014 10.55 10.55 10.55 10.55 400 +0.15(+1.44%)
Mar 17, 2014 10.40 10.40 10.40 10.40 0 -0.20(-1.89%)
Mar 14, 2014 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Mar 13, 2014 10.60 10.60 10.60 10.60 1,600 +0.00(+0.00%)
Mar 11, 2014 10.60 10.60 10.60 0 -0.10(-0.93%)
Mar 10, 2014 10.70 10.70 10.70 10.70 5,015 +0.20(+1.90%)
Mar 04, 2014 10.50 10.50 10.50 0 -0.10(-0.94%)
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.