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 (%)
Mar 27, 2014 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Mar 24, 2014 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Mar 21, 2014 10.80 10.80 10.80 10.80 4,749 +0.25(+2.37%)
Mar 20, 2014 10.55 10.55 10.55 10.55 400 +0.15(+1.44%)
Mar 17, 2014 10.40 10.40 10.40 10.40 0 -0.20(-1.89%)
Mar 14, 2014 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Mar 13, 2014 10.60 10.60 10.60 10.60 1,600 +0.00(+0.00%)
Mar 11, 2014 10.60 10.60 10.60 0 -0.10(-0.93%)
Mar 10, 2014 10.70 10.70 10.70 10.70 5,015 +0.20(+1.90%)
Mar 04, 2014 10.50 10.50 10.50 0 -0.10(-0.94%)
Mar 03, 2014 10.60 10.60 10.60 10.60 584 +0.10(+0.95%)
Feb 27, 2014 10.50 10.50 10.50 10.50 0 +0.70(+7.14%)
Feb 26, 2014 9.800 9.800 9.800 9.800 100 -0.45(-4.39%)
Feb 25, 2014 10.23 10.25 10.23 10.25 200 -0.15(-1.44%)
Feb 24, 2014 10.40 10.40 10.40 10.40 600 -0.10(-0.95%)
Feb 20, 2014 10.50 10.50 10.50 0 +0.50(+5.00%)
Feb 18, 2014 10.00 10.00 10.00 0 +0.00(+0.00%)
Feb 12, 2014 10.00 10.00 10.00 0 -0.25(-2.44%)
Feb 07, 2014 10.25 10.25 10.25 0 +0.25(+2.50%)
Feb 06, 2014 10.00 10.00 10.00 10.00 200 +0.00(+0.00%)
Jan 30, 2014 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 29, 2014 10.00 10.00 10.00 10.00 2,400 -0.25(-2.44%)
Jan 27, 2014 10.25 10.25 10.25 10.25 0 +0.63(+6.55%)
Jan 23, 2014 9.620 9.620 9.620 0 +0.00(+0.00%)
Jan 10, 2014 9.620 9.620 9.620 0 -0.38(-3.80%)
Jan 08, 2014 10.00 10.00 10.00 40 +0.00(+0.00%)
Jan 07, 2014 10.35 10.35 10.00 10.00 221 -0.15(-1.48%)
Jan 02, 2014 10.15 10.15 10.15 0 +0.80(+8.56%)
Dec 31, 2013 9.350 9.350 9.350 0 +0.55(+6.25%)
Nov 26, 2013 8.800 8.800 8.800 0 -0.10(-1.12%)
Nov 22, 2013 8.900 8.900 8.900 0 +0.10(+1.14%)
Nov 21, 2013 8.800 8.800 8.800 8.800 200 -0.40(-4.35%)
Nov 19, 2013 9.200 9.200 9.200 0 +0.58(+6.73%)
Nov 07, 2013 8.620 8.620 8.620 0 -0.13(-1.49%)
Oct 23, 2013 8.750 8.750 8.750 0 -0.30(-3.31%)
Oct 21, 2013 9.050 9.050 9.050 0 -1.40(-13.40%)
Oct 15, 2013 10.45 10.45 10.45 0 -0.50(-4.57%)
Oct 07, 2013 10.95 10.95 10.95 0 +2.45(+28.82%)
Oct 03, 2013 8.500 8.500 8.500 8.500 0 -0.05(-0.58%)
Oct 01, 2013 8.550 8.550 8.550 0 +0.29(+3.51%)
Sep 27, 2013 8.260 8.260 8.260 8.260 200 -0.54(-6.14%)
Sep 25, 2013 8.800 8.800 8.800 0 +0.55(+6.67%)
Sep 23, 2013 8.250 8.250 8.250 0 -0.35(-4.07%)
Sep 16, 2013 8.600 8.600 8.600 0 +0.59(+7.37%)
Sep 12, 2013 8.010 8.010 8.010 8.010 0 +0.01(+0.12%)
Aug 02, 2013 8.000 8.000 8.000 0 -0.73(-8.36%)
Aug 01, 2013 8.730 8.730 8.730 8.730 218 +0.03(+0.34%)
Jul 30, 2013 8.700 8.700 8.700 0 +0.40(+4.82%)
Jul 24, 2013 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jul 23, 2013 8.300 8.300 8.300 8.300 800 +0.30(+3.75%)
Jun 28, 2013 8.000 8.000 8.000 8.000 0 +0.04(+0.50%)
Jun 26, 2013 7.960 7.960 7.960 7.960 200 +0.00(+0.00%)
Jun 24, 2013 7.960 7.960 7.960 7.960 0 +0.00(+0.00%)
Jun 20, 2013 7.960 7.960 7.960 7.960 0 -0.03(-0.38%)
Jun 17, 2013 7.990 7.990 7.990 0 +0.64(+8.71%)
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.