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 21, 2012 6.000 6.000 6.000 0 +0.80(+15.38%)
Feb 17, 2012 5.450 5.450 5.200 5.200 11,000 -0.30(-5.45%)
Feb 16, 2012 5.550 5.600 5.500 5.500 2,397 -0.50(-8.33%)
Feb 15, 2012 5.500 6.000 5.500 6.000 2,350 +0.50(+9.09%)
Feb 10, 2012 5.500 5.500 5.500 0 -0.20(-3.51%)
Feb 06, 2012 5.700 5.700 5.700 0 -0.55(-8.80%)
Jan 19, 2012 6.250 6.250 6.250 0 +0.25(+4.17%)
Dec 27, 2011 6.000 6.000 6.000 0 +0.00(+0.00%)
Nov 23, 2011 6.000 6.000 6.000 6.000 0 -0.85(-12.41%)
Nov 03, 2011 6.850 6.850 6.850 0 +0.85(+14.17%)
Oct 27, 2011 6.000 6.000 6.000 0 +0.15(+2.56%)
Oct 11, 2011 5.850 5.850 5.850 0 +0.00(+0.00%)
Oct 03, 2011 5.850 5.850 5.850 0 +0.00(+0.00%)
Sep 26, 2011 5.850 5.850 5.850 5.850 0 +0.10(+1.74%)
Sep 23, 2011 5.750 5.750 5.750 5.750 150 -0.50(-8.00%)
Sep 07, 2011 6.250 6.250 6.250 0 +0.10(+1.63%)
Aug 24, 2011 6.150 6.150 6.150 0 +0.10(+1.65%)
Aug 22, 2011 6.050 6.050 6.050 0 +0.00(+0.00%)
Aug 09, 2011 6.050 6.050 6.050 0 -0.05(-0.82%)
Aug 04, 2011 6.100 6.100 6.100 0 +0.00(+0.00%)
Aug 02, 2011 6.100 6.100 6.100 0 +0.10(+1.67%)
Jul 28, 2011 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 20, 2011 6.000 6.000 6.000 0 -0.45(-6.98%)
Jul 06, 2011 6.450 6.450 6.450 0 +0.45(+7.50%)
Jun 28, 2011 6.000 6.000 6.000 0 -0.01(-0.17%)
Jun 24, 2011 6.010 6.010 6.010 0 -0.14(-2.28%)
Jun 23, 2011 6.150 6.150 6.150 6.150 500 +0.00(+0.00%)
Jun 22, 2011 6.490 6.490 6.150 6.150 2,113 +0.05(+0.82%)
Jun 17, 2011 6.100 6.100 6.100 0 +0.05(+0.83%)
Jun 13, 2011 6.050 6.050 6.050 0 -0.15(-2.42%)
Jun 09, 2011 6.200 6.200 6.200 0 -0.45(-6.77%)
Jun 06, 2011 6.650 6.650 6.650 0 +0.40(+6.40%)
May 27, 2011 6.250 6.250 6.250 0 +0.10(+1.63%)
May 23, 2011 6.150 6.150 6.150 0 +0.00(+0.00%)
May 19, 2011 6.150 6.150 6.150 6.150 0 -0.70(-10.22%)
May 13, 2011 6.850 6.850 6.850 0 +0.84(+13.98%)
May 12, 2011 6.010 6.100 6.010 6.010 3,102 -0.84(-12.26%)
May 09, 2011 6.850 6.850 6.850 0 +0.85(+14.17%)
May 06, 2011 6.000 6.000 6.000 6.000 200 -1.50(-20.00%)
Apr 29, 2011 7.500 7.500 7.500 0 +1.50(+25.00%)
Apr 25, 2011 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Apr 14, 2011 6.000 6.000 6.000 6.000 0 +0.70(+13.21%)
Apr 11, 2011 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Apr 05, 2011 5.300 5.300 5.300 5.300 0 -0.10(-1.85%)
Mar 10, 2011 5.400 5.400 5.400 0 +0.10(+1.89%)
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.