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, 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%)
Oct 08, 2019 6.700 6.700 6.700 6 +0.00(+0.00%)
Sep 27, 2019 6.700 6.700 6.700 0 +0.00(+0.00%)
Sep 26, 2019 6.510 6.700 6.500 6.700 500 +0.20(+3.08%)
Sep 23, 2019 6.500 6.500 6.500 0 +0.00(+0.00%)
Sep 20, 2019 6.500 6.500 6.500 50 +0.00(+0.00%)
Sep 11, 2019 6.500 6.500 6.500 0 -0.20(-2.99%)
Sep 09, 2019 6.700 6.700 6.700 0 +0.00(+0.00%)
Sep 06, 2019 6.700 6.700 6.700 6.700 200 -0.25(-3.60%)
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%)
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.