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
Streaming Delayed 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 (%)
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%)
Sep 04, 2018 8.000 8.000 8.000 0 -0.01(-0.12%)
Aug 31, 2018 8.010 8.010 8.010 0 +0.00(+0.00%)
Aug 30, 2018 8.010 8.010 8.010 8.010 3,100 +0.01(+0.12%)
Aug 28, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
Aug 24, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
Aug 21, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
Aug 20, 2018 8.000 8.000 8.000 8.000 5,000 -0.01(-0.12%)
Aug 17, 2018 8.010 8.030 8.000 8.010 4,200 -0.03(-0.37%)
Aug 16, 2018 8.032 8.050 8.032 8.040 300 +0.04(+0.50%)
Aug 14, 2018 8.000 8.000 8.000 0 +0.01(+0.10%)
Aug 03, 2018 7.992 7.992 7.992 0 +0.00(+0.00%)
Aug 01, 2018 7.992 7.992 7.992 0 -0.01(-0.10%)
Jul 27, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 25, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 19, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 18, 2018 8.000 8.000 7.998 8.000 620 -0.34(-4.08%)
Jul 02, 2018 8.340 8.340 8.340 0 -0.01(-0.12%)
Jun 29, 2018 8.150 8.350 8.150 8.350 200 -0.09(-1.07%)
Jun 27, 2018 8.440 8.440 8.440 0 +0.34(+4.20%)
Jun 25, 2018 8.100 8.100 8.100 0 +0.00(+0.00%)
Jun 21, 2018 8.100 8.100 8.100 0 -0.10(-1.22%)
Jun 14, 2018 8.200 8.200 8.200 0 +0.10(+1.23%)
Jun 08, 2018 8.100 8.100 8.100 0 +0.20(+2.53%)
Jun 06, 2018 7.900 7.900 7.900 0 -0.10(-1.25%)
May 29, 2018 8.000 8.000 8.000 0 -0.05(-0.62%)
May 22, 2018 8.050 8.050 8.050 0 -0.30(-3.59%)
May 16, 2018 8.350 8.350 8.350 0 -0.13(-1.53%)
May 14, 2018 8.480 8.480 8.480 0 +0.23(+2.79%)
May 09, 2018 8.250 8.250 8.250 0 +0.00(+0.00%)
May 08, 2018 8.250 8.250 8.250 8.250 2,300 +0.10(+1.23%)
May 04, 2018 8.150 8.150 8.150 0 -0.10(-1.21%)
May 02, 2018 8.250 8.250 8.250 0 +0.10(+1.23%)
Apr 26, 2018 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 25, 2018 8.150 8.150 8.150 8.150 500 -0.35(-4.12%)
Apr 23, 2018 8.500 8.500 8.500 0 -0.10(-1.16%)
Apr 20, 2018 8.100 8.600 8.010 8.600 56,962 +0.10(+1.18%)
Apr 17, 2018 8.500 8.500 8.500 0 +0.30(+3.66%)
Apr 12, 2018 8.200 8.200 8.200 0 +0.20(+2.50%)
Apr 02, 2018 8.000 8.000 8.000 0 +0.50(+6.67%)
Mar 21, 2018 7.500 7.500 7.500 0 -0.05(-0.66%)
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.