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 (%)
Aug 30, 2012 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Aug 16, 2012 5.850 5.850 5.850 0 +0.00(+0.00%)
Aug 15, 2012 5.850 5.850 5.850 5.850 1,500 +0.00(+0.00%)
Aug 13, 2012 5.850 5.850 5.850 0 +0.25(+4.46%)
Aug 11, 2012 5.600 5.600 5.600 5.600 1,304 +0.00(+0.00%)
Aug 10, 2012 5.600 5.600 5.600 5.600 1,304 -0.01(-0.18%)
Aug 09, 2012 5.700 5.700 5.610 5.610 1,163 -0.04(-0.71%)
Aug 01, 2012 5.650 5.650 5.650 0 -0.05(-0.88%)
Jul 30, 2012 5.700 5.700 5.700 0 +0.10(+1.79%)
Jul 26, 2012 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 23, 2012 5.600 5.600 5.600 0 -0.10(-1.75%)
Jul 11, 2012 5.700 5.700 5.700 0 +0.10(+1.79%)
Jun 26, 2012 5.600 5.600 5.600 0 +0.09(+1.63%)
Jun 06, 2012 5.510 5.510 5.510 0 -0.38(-6.45%)
May 22, 2012 5.890 5.890 5.890 0 -0.11(-1.83%)
May 02, 2012 6.000 6.000 6.000 0 +0.15(+2.56%)
May 01, 2012 6.050 6.050 5.850 5.850 2,000 +0.34(+6.17%)
Apr 25, 2012 5.510 5.510 5.510 0 +0.01(+0.18%)
Apr 23, 2012 5.500 5.500 5.500 0 -0.10(-1.79%)
Apr 17, 2012 5.600 5.600 5.600 0 +0.00(+0.00%)
Apr 11, 2012 5.600 5.600 5.600 0 +0.08(+1.45%)
Apr 10, 2012 5.600 5.600 5.520 5.520 3,960 -0.14(-2.47%)
Apr 09, 2012 5.660 5.670 5.660 5.660 4,000 -0.45(-7.36%)
Mar 27, 2012 6.110 6.110 6.110 0 +0.61(+11.09%)
Mar 23, 2012 5.500 5.500 5.500 0 -0.50(-8.33%)
Feb 21, 2012 6.000 6.000 6.000 0 +0.80(+15.38%)
Feb 17, 2012 5.450 5.450 5.200 5.200 11,000 -0.30(-5.45%)
Feb 16, 2012 5.550 5.600 5.500 5.500 2,397 -0.50(-8.33%)
Feb 15, 2012 5.500 6.000 5.500 6.000 2,350 +0.50(+9.09%)
Feb 10, 2012 5.500 5.500 5.500 0 -0.20(-3.51%)
Feb 06, 2012 5.700 5.700 5.700 0 -0.55(-8.80%)
Jan 19, 2012 6.250 6.250 6.250 0 +0.25(+4.17%)
Dec 27, 2011 6.000 6.000 6.000 0 +0.00(+0.00%)
Nov 23, 2011 6.000 6.000 6.000 6.000 0 -0.85(-12.41%)
Nov 03, 2011 6.850 6.850 6.850 0 +0.85(+14.17%)
Oct 27, 2011 6.000 6.000 6.000 0 +0.15(+2.56%)
Oct 11, 2011 5.850 5.850 5.850 0 +0.00(+0.00%)
Oct 03, 2011 5.850 5.850 5.850 0 +0.00(+0.00%)
Sep 26, 2011 5.850 5.850 5.850 5.850 0 +0.10(+1.74%)
Sep 23, 2011 5.750 5.750 5.750 5.750 150 -0.50(-8.00%)
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.