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 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%)
May 02, 2016 9.500 9.500 9.500 9.500 2,900 +0.00(+0.00%)
Apr 28, 2016 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 27, 2016 9.500 9.500 9.500 9.500 200 -0.20(-2.06%)
Apr 21, 2016 9.700 9.700 9.700 0 +0.00(+0.00%)
Apr 20, 2016 9.700 9.700 9.700 9.700 100 -0.05(-0.51%)
Apr 19, 2016 9.700 9.750 9.700 9.750 2,448 +0.25(+2.63%)
Apr 06, 2016 9.500 9.500 9.500 0 -0.10(-1.04%)
Apr 04, 2016 9.600 9.600 9.600 0 -0.25(-2.54%)
Mar 31, 2016 9.850 9.850 9.850 0 +0.25(+2.60%)
Mar 30, 2016 9.300 9.600 9.300 9.600 898 +0.10(+1.05%)
Mar 28, 2016 9.500 9.500 9.500 0 +0.00(+0.00%)
Mar 24, 2016 9.500 9.500 9.500 0 +0.10(+1.06%)
Mar 21, 2016 9.400 9.400 9.400 99 -0.10(-1.05%)
Mar 16, 2016 9.500 9.500 9.500 0 -1.50(-13.64%)
Mar 14, 2016 11.00 11.00 11.00 0 +0.19(+1.76%)
Mar 11, 2016 10.60 10.81 10.60 10.81 600 -0.12(-1.10%)
Mar 08, 2016 10.93 10.93 10.93 0 -0.07(-0.64%)
Mar 07, 2016 11.25 11.25 11.00 11.00 800 -0.25(-2.22%)
Mar 02, 2016 11.25 11.25 11.25 0 +0.74(+7.04%)
Feb 26, 2016 10.51 10.51 10.51 0 +0.00(+0.00%)
Feb 25, 2016 10.51 10.51 10.51 10.51 200 +0.01(+0.10%)
Feb 24, 2016 10.50 10.50 10.50 10.50 115 -0.32(-2.96%)
Feb 19, 2016 10.82 10.82 10.82 0 -0.18(-1.64%)
Feb 18, 2016 11.00 11.00 11.00 11.00 100 -0.20(-1.79%)
Feb 17, 2016 10.40 11.20 10.40 11.20 2,500 +0.70(+6.67%)
Feb 16, 2016 10.50 10.50 10.50 10.50 600 +0.00(+0.00%)
Feb 12, 2016 10.50 10.50 10.50 0 -0.50(-4.55%)
Feb 10, 2016 11.00 11.00 11.00 0 +0.25(+2.33%)
Feb 09, 2016 11.01 11.01 10.75 10.75 1,700 +0.25(+2.38%)
Feb 08, 2016 11.04 11.04 10.50 10.50 3,972 -0.50(-4.55%)
Feb 01, 2016 11.00 11.00 11.00 73 +0.00(+0.00%)
Jan 29, 2016 11.00 11.00 10.71 11.00 5,100 +0.00(+0.00%)
Jan 28, 2016 11.00 11.00 11.00 11.00 1,250 +0.00(+0.00%)
Jan 27, 2016 11.00 11.00 11.00 11.00 1,510 +0.00(+0.00%)
Jan 26, 2016 11.00 11.00 10.95 11.00 9,121 +0.00(+0.00%)
Jan 25, 2016 11.25 11.25 10.96 11.00 13,600 +0.00(+0.00%)
Jan 21, 2016 11.00 11.00 11.00 0 +0.35(+3.29%)
Jan 20, 2016 10.85 10.85 10.65 10.65 1,500 -0.30(-2.74%)
Jan 19, 2016 11.10 11.10 10.95 10.95 400 -0.15(-1.35%)
Jan 15, 2016 11.10 11.10 11.10 0 +0.00(+0.00%)
Jan 14, 2016 11.15 11.15 11.05 11.10 17,250 -0.24(-2.12%)
Jan 13, 2016 11.40 11.40 11.34 11.34 1,300 -0.06(-0.53%)
Jan 12, 2016 11.40 11.40 11.40 11.40 100 -0.02(-0.18%)
Jan 11, 2016 11.50 11.50 11.42 11.42 1,557 -0.08(-0.70%)
Jan 08, 2016 11.46 11.50 11.42 11.50 12,300 +0.00(+0.00%)
Jan 07, 2016 11.60 11.60 11.45 11.50 11,745 -0.20(-1.71%)
Jan 06, 2016 11.75 11.75 11.70 11.70 2,700 -0.05(-0.43%)
Jan 05, 2016 11.66 11.75 11.65 11.75 3,008 -0.25(-2.08%)
Jan 04, 2016 12.00 12.00 12.00 12.00 605 +0.31(+2.65%)
Dec 29, 2015 11.69 11.69 11.69 0 -0.06(-0.51%)
Dec 23, 2015 11.75 11.75 11.75 0 -0.10(-0.84%)
Dec 22, 2015 11.85 11.85 11.85 11.85 100 -0.39(-3.19%)
Dec 15, 2015 12.24 12.24 12.24 0 +0.49(+4.17%)
Dec 14, 2015 11.75 11.75 11.75 11.75 100 -0.25(-2.08%)
Dec 10, 2015 12.00 12.00 12.00 0 +0.00(+0.00%)
Nov 30, 2015 12.00 12.00 12.00 0 +0.00(+0.00%)
Nov 24, 2015 12.00 12.00 12.00 0 +0.00(+0.00%)
Nov 23, 2015 12.00 0 -0.35(-2.83%)
Nov 19, 2015 12.35 12.35 12.35 15 +0.40(+3.35%)
Nov 17, 2015 11.95 11.95 11.95 0 +0.05(+0.42%)
Nov 13, 2015 11.90 11.90 11.90 0 -0.10(-0.83%)
Nov 06, 2015 12.00 12.00 12.00 1 +0.25(+2.13%)
Nov 02, 2015 11.75 11.75 11.75 0 +0.05(+0.43%)
Sep 25, 2015 11.70 11.70 11.70 0 -0.05(-0.43%)
Sep 24, 2015 11.76 11.76 11.75 11.75 300 -0.20(-1.67%)
Sep 21, 2015 11.95 11.95 11.95 0 -0.05(-0.42%)
Sep 18, 2015 11.70 12.00 11.70 12.00 450 +0.05(+0.42%)
Sep 10, 2015 11.95 11.95 11.95 0 -0.10(-0.83%)
Sep 03, 2015 12.05 12.05 12.05 0 +0.10(+0.84%)
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.