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 (%)
Jun 29, 2017 6.950 6.950 6.950 0 +0.02(+0.29%)
Jun 28, 2017 6.910 6.950 6.910 6.930 7,827 +0.03(+0.43%)
Jun 27, 2017 6.900 6.900 6.900 6.900 1,000 -0.01(-0.14%)
Jun 26, 2017 6.910 6.910 6.910 6.910 570 +0.01(+0.14%)
Jun 23, 2017 6.900 6.900 6.900 6.900 100 +0.00(+0.00%)
Jun 22, 2017 6.900 6.900 6.900 6.900 100 +0.05(+0.73%)
Jun 21, 2017 6.830 6.860 6.830 6.850 2,573 +0.04(+0.59%)
Jun 20, 2017 6.850 6.850 6.810 6.810 1,300 -0.14(-2.01%)
Jun 19, 2017 6.860 6.950 6.840 6.950 14,300 +0.10(+1.46%)
Jun 16, 2017 6.950 6.950 6.800 6.850 4,760 -0.10(-1.44%)
Jun 15, 2017 6.950 7.000 6.900 6.950 12,610 +0.00(+0.00%)
Jun 14, 2017 6.950 6.950 6.950 6.950 829 -0.05(-0.71%)
Jun 13, 2017 7.010 7.010 7.000 7.000 1,001 -0.05(-0.71%)
Jun 07, 2017 7.050 7.050 7.050 0 -0.10(-1.40%)
Jun 05, 2017 7.150 7.150 7.150 0 +0.08(+1.13%)
Jun 02, 2017 7.070 7.070 7.070 7.070 250 -0.08(-1.12%)
May 31, 2017 7.150 7.150 7.150 0 +0.00(+0.00%)
May 30, 2017 7.150 7.150 7.150 7.150 1,250 +0.13(+1.85%)
May 26, 2017 7.020 7.020 7.020 7.020 922 -0.08(-1.13%)
May 25, 2017 7.100 7.100 7.100 7.100 1,000 -0.04(-0.56%)
May 23, 2017 7.140 7.140 7.140 0 -0.16(-2.19%)
May 17, 2017 7.300 7.300 7.300 0 +0.00(+0.00%)
May 16, 2017 7.310 7.310 7.300 7.300 936 +0.05(+0.69%)
May 15, 2017 7.300 7.305 7.250 7.250 7,580 -0.05(-0.68%)
May 12, 2017 7.300 7.305 7.300 7.300 6,000 +0.00(+0.00%)
May 10, 2017 7.300 7.300 7.300 0 +0.09(+1.25%)
May 09, 2017 7.150 7.250 7.150 7.210 3,400 -0.09(-1.23%)
May 08, 2017 7.200 7.300 7.200 7.300 5,050 +0.10(+1.39%)
May 04, 2017 7.200 7.200 7.200 72 -0.06(-0.83%)
May 03, 2017 7.265 7.265 7.250 7.260 3,620 -0.09(-1.22%)
May 02, 2017 7.350 7.350 7.350 7.350 1,320 +0.00(+0.00%)
May 01, 2017 7.220 7.350 7.200 7.350 3,100 +0.05(+0.68%)
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%)
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.