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, 2019 6.950 6.950 6.950 0 +0.84(+13.75%)
Aug 29, 2019 6.950 6.950 6.100 6.110 310 +0.16(+2.69%)
Aug 28, 2019 5.950 5.950 5.950 5.950 100 -0.80(-11.85%)
Aug 27, 2019 6.800 6.800 6.750 6.750 200 +0.24(+3.69%)
Aug 26, 2019 6.510 6.510 6.510 6.510 100 -0.44(-6.33%)
Aug 22, 2019 6.950 6.950 6.950 0 +1.05(+17.80%)
Aug 21, 2019 6.230 6.230 5.900 5.900 1,500 -1.05(-15.11%)
Aug 16, 2019 6.950 6.950 6.950 0 +0.00(+0.00%)
Aug 13, 2019 6.950 6.950 6.950 0 +0.00(+0.00%)
Jul 31, 2019 6.950 6.950 6.950 0 +0.00(+0.00%)
Jul 23, 2019 6.950 6.950 6.950 0 +0.74(+11.92%)
Jul 22, 2019 6.320 6.320 6.210 6.210 1,000 -0.74(-10.65%)
Jul 18, 2019 6.950 6.950 6.950 0 +0.00(+0.00%)
Jul 16, 2019 6.950 6.950 6.950 0 +0.00(+0.00%)
Jul 15, 2019 6.950 6.950 6.950 6.950 100 +0.20(+2.96%)
Jul 09, 2019 6.750 6.750 6.750 0 -0.20(-2.88%)
Jul 08, 2019 6.950 6.950 6.950 6.950 100 +0.00(+0.00%)
Jul 03, 2019 6.950 6.950 6.950 0 +0.20(+2.96%)
Jul 02, 2019 6.500 6.750 6.500 6.750 400 -0.20(-2.88%)
Jun 28, 2019 6.950 6.950 6.950 0 +0.00(+0.00%)
Jun 26, 2019 6.950 6.950 6.950 0 +0.00(+0.00%)
Jun 20, 2019 6.950 6.950 6.950 0 -0.04(-0.57%)
Jun 18, 2019 6.990 6.990 6.990 0 +0.01(+0.14%)
Jun 10, 2019 6.980 6.980 6.980 0 +0.00(+0.00%)
Jun 04, 2019 6.980 6.980 6.980 0 +0.64(+10.09%)
May 31, 2019 6.340 6.340 6.340 0 +0.00(+0.00%)
May 28, 2019 6.340 6.340 6.340 0 +0.00(+0.00%)
May 24, 2019 6.340 6.340 6.340 6.340 700 -1.10(-14.78%)
May 14, 2019 7.440 7.440 7.440 0 +0.00(+0.00%)
Apr 30, 2019 7.440 7.440 7.440 0 +0.44(+6.29%)
Apr 25, 2019 7.000 7.000 7.000 0 -0.10(-1.41%)
Apr 24, 2019 7.100 7.100 7.100 198 +0.00(+0.00%)
Apr 23, 2019 7.100 7.100 7.100 44 +0.00(+0.00%)
Apr 22, 2019 7.100 7.100 7.100 7.100 100 -0.30(-4.05%)
Apr 16, 2019 7.400 7.400 7.400 0 +0.15(+2.07%)
Apr 10, 2019 7.250 7.250 7.250 0 +0.35(+5.07%)
Apr 05, 2019 6.900 6.900 6.900 0 +0.00(+0.00%)
Apr 04, 2019 6.900 6.900 6.900 6.900 2,380 -0.75(-9.80%)
Apr 03, 2019 7.650 7.650 7.650 6 +0.00(+0.00%)
Mar 29, 2019 7.650 7.650 7.650 0 +0.97(+14.52%)
Mar 26, 2019 6.680 6.680 6.680 0 -0.49(-6.77%)
Mar 25, 2019 7.250 7.250 7.165 7.165 1,448 -0.49(-6.34%)
Mar 15, 2019 7.650 7.650 7.650 0 +0.00(+0.00%)
Mar 14, 2019 7.650 7.650 7.650 7.650 100 +0.00(+0.00%)
Mar 11, 2019 7.650 7.650 7.650 0 +0.00(+0.00%)
Mar 01, 2019 7.650 7.650 7.650 0 +0.00(+0.00%)
Feb 08, 2019 7.650 7.650 7.650 0 +0.15(+2.00%)
Feb 07, 2019 7.490 7.500 7.490 7.500 262 +0.01(+0.13%)
Feb 04, 2019 7.490 7.490 7.490 0 -0.01(-0.13%)
Jan 31, 2019 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 29, 2019 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 14, 2019 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 08, 2019 7.500 7.500 7.500 0 +0.16(+2.18%)
Jan 03, 2019 7.340 7.340 7.340 0 +0.04(+0.55%)
Jan 02, 2019 7.300 7.300 7.300 7.300 2,199 -0.02(-0.27%)
Dec 31, 2018 7.300 7.320 7.300 7.320 4,900 -0.08(-1.08%)
Dec 26, 2018 7.400 7.400 7.400 0 -0.03(-0.40%)
Dec 24, 2018 7.430 7.430 7.430 0 +0.00(+0.00%)
Dec 21, 2018 7.550 7.550 7.330 7.430 3,400 -0.51(-6.42%)
Dec 20, 2018 7.450 7.940 7.450 7.940 200 +0.49(+6.58%)
Dec 18, 2018 7.450 7.450 7.450 0 -0.33(-4.24%)
Dec 17, 2018 7.680 7.780 7.505 7.780 520 +0.28(+3.73%)
Dec 13, 2018 7.500 7.500 7.500 0 -0.05(-0.66%)
Dec 10, 2018 7.550 7.550 7.550 0 -0.05(-0.66%)
Dec 07, 2018 7.670 7.670 7.600 7.600 800 -0.25(-3.18%)
Nov 29, 2018 7.850 7.850 7.850 0 +0.13(+1.68%)
Nov 15, 2018 7.720 7.720 7.720 0 +0.00(+0.00%)
Nov 14, 2018 7.720 7.720 7.720 7.720 100 -0.24(-3.02%)
Nov 13, 2018 7.960 7.960 7.960 7.960 200 +0.01(+0.13%)
Nov 12, 2018 7.950 7.950 7.950 7.950 1,200 -0.04(-0.50%)
Nov 09, 2018 7.855 7.990 7.855 7.990 1,500 +0.00(+0.00%)
Nov 06, 2018 7.990 7.990 7.990 0 +0.38(+4.99%)
Oct 16, 2018 7.610 7.610 7.610 0 -0.19(-2.44%)
Oct 12, 2018 7.800 7.800 7.800 0 -0.10(-1.27%)
Oct 05, 2018 7.900 7.900 7.900 0 -0.10(-1.25%)
Oct 03, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
Oct 02, 2018 7.990 8.000 7.990 8.000 2,004 +0.45(+5.96%)
Sep 27, 2018 7.550 7.550 7.550 0 -0.45(-5.63%)
Sep 26, 2018 7.960 8.000 7.960 8.000 4,400 +0.00(+0.00%)
Sep 10, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
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.