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

Regency Affiliates Inc (OP: RAFI )

4.550 UNCHANGED
Last Price Updated: 10:26 AM EDT, Apr 12, 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 18, 2022 6.350 0 -0.10(-1.55%)
Feb 17, 2022 6.450 6.450 6.450 6.450 282 -0.20(-3.01%)
Feb 14, 2022 6.650 0 +0.20(+3.10%)
Feb 04, 2022 6.450 0 +0.00(+0.00%)
Feb 03, 2022 6.500 6.500 6.450 6.450 385 -0.05(-0.77%)
Feb 02, 2022 6.500 6.500 6.500 6.500 115 +0.42(+6.91%)
Jan 31, 2022 6.080 0 -0.17(-2.72%)
Jan 24, 2022 6.250 0 -0.40(-6.02%)
Jan 05, 2022 6.650 0 +0.00(+0.00%)
Jan 03, 2022 6.650 6.650 6.650 0 +0.31(+4.89%)
Dec 31, 2021 6.160 6.560 6.160 6.340 2,720 -0.04(-0.63%)
Dec 23, 2021 6.380 6.380 6.380 0 -0.12(-1.85%)
Dec 20, 2021 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 08, 2021 6.500 6.500 6.500 2 +0.75(+13.04%)
Dec 06, 2021 5.750 5.750 5.750 0 -0.50(-8.00%)
Nov 19, 2021 6.250 6.250 6.250 0 +0.00(+0.00%)
Nov 16, 2021 6.250 6.250 6.250 0 +0.15(+2.46%)
Nov 04, 2021 6.100 6.100 6.100 0 +0.00(+0.00%)
Nov 03, 2021 6.100 6.100 6.100 6.100 100 +0.12(+2.09%)
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%)
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.