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 (%)
Sep 30, 2020 4.700 4.700 4.700 4.700 2,490 +0.05(+1.08%)
Sep 29, 2020 4.650 4.650 4.650 198 +0.00(+0.00%)
Sep 25, 2020 4.650 4.650 4.650 0 +0.04(+0.87%)
Sep 24, 2020 4.610 4.610 4.610 4.610 400 -0.09(-1.91%)
Sep 22, 2020 4.700 4.700 4.700 0 +0.00(+0.00%)
Sep 11, 2020 4.700 4.700 4.700 0 +0.00(+0.00%)
Sep 10, 2020 4.700 4.700 4.700 200 +0.00(+0.00%)
Sep 09, 2020 4.700 4.700 4.700 4.700 500 +0.00(+0.00%)
Sep 02, 2020 4.700 4.700 4.700 0 -0.05(-1.05%)
Sep 01, 2020 4.750 4.750 4.750 4.750 200 +0.00(+0.00%)
Aug 21, 2020 4.750 4.750 4.750 0 +0.05(+1.06%)
Aug 20, 2020 4.700 4.700 4.700 4.700 1,425 +0.00(+0.00%)
Aug 17, 2020 4.700 4.700 4.700 0 -0.16(-3.29%)
Aug 13, 2020 4.860 4.860 4.860 0 +0.16(+3.40%)
Aug 12, 2020 4.500 4.700 4.200 4.700 401,000 -0.05(-1.05%)
Aug 11, 2020 4.650 4.750 4.610 4.750 2,635 +0.05(+1.06%)
Aug 07, 2020 4.700 4.700 4.700 0 +0.00(+0.00%)
Aug 06, 2020 4.610 4.700 4.600 4.700 2,699 +0.10(+2.17%)
Aug 04, 2020 4.600 4.600 4.600 0 +0.00(+0.00%)
Aug 03, 2020 4.600 4.600 4.600 4.600 500 +0.00(+0.00%)
Jul 30, 2020 4.600 4.600 4.600 0 +0.40(+9.52%)
Jul 23, 2020 4.200 4.200 4.200 0 +0.00(+0.00%)
Jul 22, 2020 4.210 4.210 4.200 4.200 4,000 -0.30(-6.67%)
Jul 20, 2020 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 17, 2020 4.500 4.500 4.500 66 +0.00(+0.00%)
Jul 14, 2020 4.500 4.500 4.500 0 -0.39(-7.98%)
Jul 13, 2020 4.880 4.915 4.880 4.890 400 -0.06(-1.21%)
Jul 08, 2020 4.950 4.950 4.950 0 +0.04(+0.71%)
Jun 29, 2020 4.915 4.915 4.915 0 -0.18(-3.63%)
Jun 26, 2020 5.100 5.100 5.100 5 +0.00(+0.00%)
Jun 25, 2020 4.900 5.100 4.900 5.100 1,508 +0.30(+6.25%)
Jun 23, 2020 4.800 4.800 4.800 0 +0.23(+5.03%)
Jun 22, 2020 4.600 4.600 4.570 4.570 600 +0.01(+0.22%)
Jun 19, 2020 4.560 4.560 4.560 4.560 2,000 +0.00(+0.00%)
Jun 18, 2020 4.560 4.560 4.560 4.560 3,000 +0.05(+1.11%)
Jun 16, 2020 4.510 4.510 4.510 0 +0.01(+0.22%)
Jun 15, 2020 4.550 4.550 4.500 4.500 1,500 -0.05(-1.10%)
Jun 03, 2020 4.550 4.550 4.550 0 -0.25(-5.21%)
Jun 01, 2020 4.800 4.800 4.800 0 +0.00(+0.00%)
May 29, 2020 4.800 4.800 4.800 4.800 200 +0.24(+5.26%)
May 28, 2020 4.560 4.560 4.560 4.560 1,000 -0.24(-5.00%)
May 20, 2020 4.800 4.800 4.800 0 +0.30(+6.67%)
May 13, 2020 4.500 4.500 4.500 0 -0.15(-3.23%)
May 12, 2020 4.650 4.650 4.650 4.650 400 +0.00(+0.00%)
May 11, 2020 4.650 4.650 4.650 4.650 1,200 +0.00(+0.00%)
May 08, 2020 4.600 4.800 4.600 4.650 2,000 -0.15(-3.12%)
May 07, 2020 4.800 4.800 4.800 4.800 105 +0.15(+3.23%)
May 05, 2020 4.650 4.650 4.650 0 +0.10(+2.20%)
May 01, 2020 4.550 4.550 4.550 0 -0.15(-3.19%)
Apr 29, 2020 4.700 4.700 4.700 0 +0.15(+3.30%)
Apr 24, 2020 4.550 4.550 4.550 0 -0.15(-3.19%)
Apr 22, 2020 4.700 4.700 4.700 0 +0.00(+0.00%)
Apr 20, 2020 4.700 4.700 4.700 0 +0.05(+1.08%)
Apr 15, 2020 4.650 4.650 4.650 0 +0.00(+0.00%)
Apr 14, 2020 4.650 4.650 4.650 4.650 500 -0.15(-3.12%)
Apr 09, 2020 4.800 4.800 4.800 0 +0.05(+1.05%)
Apr 08, 2020 4.750 4.750 4.750 74 +0.00(+0.00%)
Apr 02, 2020 4.750 4.750 4.750 0 +0.20(+4.40%)
Mar 27, 2020 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 25, 2020 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 24, 2020 4.560 4.605 4.550 4.550 1,100 +0.00(+0.00%)
Mar 23, 2020 4.800 4.800 4.550 4.550 9,416 -0.25(-5.21%)
Mar 20, 2020 4.800 4.800 4.800 4.800 1,100 +0.10(+2.13%)
Mar 19, 2020 4.500 4.700 4.500 4.700 12,672 -0.10(-2.08%)
Mar 18, 2020 5.130 5.130 4.800 4.800 10,723 -1.30(-21.31%)
Mar 16, 2020 6.100 6.100 6.100 0 +0.89(+17.08%)
Mar 13, 2020 4.650 6.000 4.650 5.210 500 -0.29(-5.27%)
Mar 12, 2020 5.500 5.500 5.500 39 +0.00(+0.00%)
Mar 10, 2020 5.500 5.500 5.500 0 -0.40(-6.78%)
Mar 09, 2020 5.900 5.900 5.900 5.900 600 -0.45(-7.09%)
Mar 05, 2020 6.350 6.350 6.350 0 +0.36(+6.01%)
Mar 04, 2020 5.990 5.990 5.990 9 +0.00(+0.00%)
Feb 28, 2020 5.990 5.990 5.990 0 +0.00(+0.00%)
Feb 27, 2020 5.990 5.990 5.990 5.990 300 -0.03(-0.50%)
Feb 26, 2020 6.020 6.020 6.020 50 +0.00(+0.00%)
Feb 25, 2020 6.020 6.020 6.020 1 +0.00(+0.00%)
Feb 21, 2020 6.020 6.020 6.020 0 +0.00(+0.00%)
Feb 20, 2020 6.020 6.350 6.020 6.020 1,440 -0.33(-5.20%)
Feb 18, 2020 6.350 6.350 6.350 0 +0.00(+0.00%)
Feb 14, 2020 6.350 6.350 6.350 1 +0.00(+0.00%)
Feb 12, 2020 6.350 6.350 6.350 0 +0.10(+1.60%)
Feb 05, 2020 6.250 6.250 6.250 0 -0.15(-2.34%)
Jan 30, 2020 6.400 6.400 6.400 0 +0.00(+0.00%)
Jan 28, 2020 6.400 6.400 6.400 0 -0.15(-2.29%)
Jan 24, 2020 6.550 6.550 6.550 0 +0.30(+4.80%)
Jan 22, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 21, 2020 6.250 6.250 6.250 6.250 5,000 +0.00(+0.00%)
Jan 17, 2020 6.250 6.250 6.250 6.250 5,100 +0.00(+0.00%)
Jan 15, 2020 6.250 6.250 6.250 0 +0.31(+5.22%)
Jan 14, 2020 5.940 5.940 5.940 5.940 250 -0.31(-4.96%)
Jan 13, 2020 5.940 6.250 5.940 6.250 400 +0.00(+0.00%)
Jan 10, 2020 6.095 6.250 6.095 6.250 200 +0.00(+0.00%)
Jan 07, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Jan 03, 2020 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 31, 2019 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 30, 2019 6.095 6.250 6.095 6.250 334 +0.00(+0.00%)
Dec 24, 2019 6.250 6.250 6.250 0 +0.24(+3.99%)
Dec 23, 2019 6.010 6.010 6.010 6.010 100 +0.01(+0.17%)
Dec 20, 2019 6.060 6.250 6.000 6.000 1,000 -0.25(-4.00%)
Dec 18, 2019 6.250 6.250 6.250 0 -0.55(-8.09%)
Dec 13, 2019 6.800 6.800 6.800 0 +0.00(+0.00%)
Dec 10, 2019 6.800 6.800 6.800 0 +0.80(+13.33%)
Dec 09, 2019 6.000 6.000 6.000 6.000 593 -0.25(-4.00%)
Dec 06, 2019 6.250 6.250 6.050 6.250 400 -0.55(-8.09%)
Dec 05, 2019 6.800 6.800 6.800 4 +0.00(+0.00%)
Nov 26, 2019 6.800 6.800 6.800 0 +0.20(+3.03%)
Nov 18, 2019 6.600 6.600 6.600 0 +0.60(+10.00%)
Nov 15, 2019 6.000 6.000 6.000 6.000 200 -0.70(-10.45%)
Nov 08, 2019 6.700 6.700 6.700 0 +0.00(+0.00%)
Nov 06, 2019 6.700 6.700 6.700 0 +0.25(+3.88%)
Nov 05, 2019 6.450 6.450 6.450 6.450 317 +0.20(+3.20%)
Nov 04, 2019 6.100 6.250 6.100 6.250 1,090 -0.20(-3.10%)
Oct 31, 2019 6.450 6.450 6.450 0 -0.08(-1.23%)
Oct 25, 2019 6.530 6.530 6.530 0 +0.00(+0.00%)
Oct 23, 2019 6.530 6.530 6.530 0 +0.00(+0.00%)
Oct 16, 2019 6.530 6.530 6.530 0 -0.17(-2.54%)
Oct 10, 2019 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 09, 2019 6.700 6.700 6.700 6.700 600 +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.