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

Regency Affiliates Inc (OP: RAFI )

4.510 -0.220 (-4.65%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 24, 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 (%)
Apr 28, 2017 7.100 7.400 7.100 7.300 6,500 -0.30(-3.95%)
Apr 27, 2017 7.450 7.600 7.420 7.600 5,645 +0.20(+2.70%)
Apr 26, 2017 7.400 7.400 7.400 7.400 1,500 +0.00(+0.00%)
Apr 25, 2017 8.340 8.340 7.400 7.400 8,295 -1.00(-11.90%)
Apr 24, 2017 8.400 8.400 8.400 8.400 2,000 -0.04(-0.46%)
Apr 20, 2017 8.439 8.439 8.439 0 +0.04(+0.46%)
Apr 19, 2017 8.400 8.424 8.400 8.400 8,132 +0.02(+0.24%)
Apr 18, 2017 8.550 8.550 8.380 8.380 5,000 -0.22(-2.56%)
Apr 12, 2017 8.600 8.600 8.600 0 -0.10(-1.15%)
Apr 10, 2017 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 07, 2017 8.700 8.700 8.700 8.700 6,000 +0.00(+0.00%)
Apr 06, 2017 8.600 8.700 8.600 8.700 1,500 +0.00(+0.00%)
Apr 05, 2017 8.700 8.700 8.677 8.700 9,904 -0.05(-0.57%)
Apr 04, 2017 8.750 8.765 8.750 8.750 1,000 +0.02(+0.23%)
Apr 03, 2017 8.730 8.730 8.730 8.730 2,000 +0.01(+0.11%)
Mar 31, 2017 8.783 8.783 8.720 8.720 1,100 -0.08(-0.91%)
Mar 30, 2017 8.800 8.800 8.800 8.800 1,000 -0.22(-2.44%)
Mar 28, 2017 9.020 9.020 9.020 0 +0.02(+0.22%)
Mar 21, 2017 9.000 9.000 9.000 0 -0.02(-0.20%)
Mar 17, 2017 9.018 9.018 9.018 0 -0.01(-0.13%)
Mar 13, 2017 9.030 9.030 9.030 0 -0.12(-1.31%)
Mar 07, 2017 9.150 9.150 9.150 0 +0.00(+0.00%)
Feb 24, 2017 9.150 9.150 9.150 0 +0.10(+1.10%)
Feb 23, 2017 9.080 9.080 9.050 9.050 7,360 -0.02(-0.22%)
Feb 21, 2017 9.070 9.070 9.070 0 -0.18(-1.95%)
Feb 14, 2017 9.250 9.250 9.250 0 +0.46(+5.23%)
Feb 10, 2017 8.790 8.790 8.790 0 -0.14(-1.57%)
Feb 06, 2017 8.930 8.930 8.930 0 +0.01(+0.11%)
Jan 30, 2017 8.920 8.920 8.920 0 +0.02(+0.22%)
Jan 27, 2017 8.900 8.900 8.900 8.900 100 -0.64(-6.71%)
Jan 13, 2017 9.540 9.540 9.540 0 +0.66(+7.38%)
Jan 06, 2017 8.884 8.884 8.884 0 -0.13(-1.40%)
Dec 30, 2016 9.010 9.010 9.010 0 -0.03(-0.33%)
Dec 29, 2016 9.040 9.040 9.040 9.040 1,962 -0.01(-0.11%)
Dec 22, 2016 9.050 9.050 9.050 0 +0.00(+0.00%)
Dec 21, 2016 9.020 9.050 9.020 9.050 6,700 +0.00(+0.00%)
Dec 20, 2016 8.960 9.100 8.960 9.050 9,000 +0.11(+1.23%)
Dec 16, 2016 8.940 8.940 8.940 35 +0.13(+1.48%)
Dec 15, 2016 8.810 8.810 8.810 8.810 3,000 -0.04(-0.45%)
Dec 13, 2016 8.850 8.850 8.850 0 -0.05(-0.56%)
Dec 12, 2016 8.850 8.900 8.850 8.900 5,500 -0.05(-0.56%)
Dec 08, 2016 8.950 8.950 8.950 0 +0.20(+2.29%)
Dec 05, 2016 8.750 8.750 8.750 0 -0.01(-0.11%)
Dec 02, 2016 8.850 8.850 8.750 8.760 21,104 -0.24(-2.67%)
Nov 28, 2016 9.000 9.000 9.000 0 +0.25(+2.86%)
Nov 22, 2016 8.750 8.750 8.750 0 +0.05(+0.57%)
Nov 04, 2016 8.700 8.700 8.700 0 -0.20(-2.25%)
Nov 01, 2016 8.900 8.900 8.900 0 +0.00(+0.00%)
Oct 28, 2016 8.900 8.900 8.900 0 -0.05(-0.56%)
Oct 27, 2016 8.950 8.950 8.950 8.950 2,800 +0.00(+0.00%)
Oct 26, 2016 9.020 9.020 8.950 8.950 5,551 -0.05(-0.56%)
Oct 25, 2016 9.050 9.050 9.000 9.000 1,100 -0.20(-2.17%)
Oct 18, 2016 9.200 9.200 9.200 0 -0.10(-1.08%)
Oct 14, 2016 9.300 9.300 9.300 0 +0.10(+1.09%)
Oct 12, 2016 9.200 9.200 9.200 0 -0.10(-1.08%)
Oct 11, 2016 9.300 9.300 9.300 9.300 500 +0.00(+0.00%)
Oct 10, 2016 9.300 9.300 9.300 9.300 100 +0.00(+0.00%)
Oct 03, 2016 9.300 9.300 9.300 0 -0.30(-3.12%)
Sep 30, 2016 9.600 9.600 9.600 9.600 82 +0.00(+0.00%)
Sep 29, 2016 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Sep 28, 2016 9.600 9.600 9.600 9.600 100 -0.25(-2.49%)
Sep 27, 2016 9.845 9.845 9.845 9.845 0 +0.00(+0.00%)
Aug 26, 2016 9.845 9.845 9.845 0 +0.45(+4.73%)
Aug 19, 2016 9.400 9.400 9.400 0 -0.10(-1.05%)
Aug 18, 2016 9.500 9.500 9.500 9.500 500 +0.00(+0.00%)
Aug 15, 2016 9.500 9.500 9.500 0 -0.10(-1.04%)
Aug 11, 2016 9.600 9.600 9.600 0 +0.00(+0.00%)
Aug 09, 2016 9.600 9.600 9.600 0 +0.20(+2.13%)
Aug 08, 2016 9.400 9.400 9.400 9.400 100 -0.20(-2.08%)
Aug 03, 2016 9.600 9.600 9.600 0 +0.01(+0.10%)
Aug 02, 2016 9.590 9.590 9.590 9.590 300 -0.01(-0.10%)
Jul 29, 2016 9.600 9.600 9.600 0 +0.00(+0.00%)
Jul 27, 2016 9.600 9.600 9.600 0 +0.01(+0.10%)
Jul 25, 2016 9.590 9.590 9.590 0 +0.10(+1.05%)
Jul 21, 2016 9.490 9.490 9.490 0 +0.00(+0.00%)
Jul 20, 2016 9.480 9.490 9.480 9.490 450 +0.00(+0.00%)
Jul 14, 2016 9.490 9.490 9.490 0 +0.49(+5.44%)
Jul 08, 2016 9.000 9.000 9.000 0 +0.20(+2.27%)
Jul 07, 2016 8.600 8.800 8.280 8.800 1,190 -0.20(-2.22%)
Jul 05, 2016 9.040 9.540 8.900 9.000 3,348 -0.59(-6.15%)
Jun 24, 2016 9.590 9.590 9.590 0 -0.01(-0.10%)
May 25, 2016 9.600 9.600 9.600 0 -0.30(-3.03%)
May 24, 2016 9.900 9.900 9.900 9.900 1,000 +0.60(+6.45%)
May 20, 2016 9.300 9.300 9.300 0 -0.45(-4.62%)
May 19, 2016 9.740 9.750 9.740 9.750 1,567 +0.00(+0.00%)
May 17, 2016 9.750 9.750 9.750 0 +0.00(+0.00%)
May 16, 2016 9.740 9.750 9.740 9.750 1,100 +0.00(+0.00%)
May 12, 2016 9.750 9.750 9.750 0 +0.47(+5.06%)
May 10, 2016 9.280 9.280 9.280 0 +0.35(+3.92%)
May 09, 2016 8.360 8.930 8.360 8.930 550 -0.10(-1.11%)
May 06, 2016 9.350 9.350 9.000 9.030 14,775 -0.27(-2.90%)
May 05, 2016 9.300 9.300 9.300 9.300 100 +0.00(+0.00%)
May 04, 2016 9.350 9.350 9.300 9.300 885 -0.10(-1.06%)
May 03, 2016 9.400 9.400 9.400 9.400 800 -0.10(-1.05%)
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.