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 (%)
Mar 31, 2021 5.950 5.950 5.950 1 +0.00(+0.00%)
Mar 29, 2021 5.950 5.950 5.950 0 -0.19(-3.09%)
Mar 19, 2021 6.140 6.140 6.140 0 +0.00(+0.00%)
Mar 17, 2021 6.140 6.140 6.140 0 +0.30(+5.14%)
Mar 12, 2021 5.840 5.840 5.840 0 +0.10(+1.74%)
Mar 11, 2021 5.550 5.740 5.550 5.740 604 +0.46(+8.71%)
Mar 01, 2021 5.280 5.280 5.280 0 -0.13(-2.40%)
Feb 24, 2021 5.410 5.410 5.410 0 -0.16(-2.87%)
Feb 18, 2021 5.570 5.570 5.570 0 +0.07(+1.27%)
Feb 16, 2021 5.500 5.500 5.500 0 +0.18(+3.38%)
Feb 11, 2021 5.320 5.320 5.320 0 -0.23(-4.14%)
Feb 10, 2021 5.540 5.550 5.540 5.550 1,588 +0.40(+7.77%)
Feb 09, 2021 5.150 5.150 5.150 5.150 100 +0.05(+0.98%)
Feb 01, 2021 5.100 5.100 5.100 0 +0.00(+0.00%)
Jan 22, 2021 5.100 5.100 5.100 0 +0.00(+0.00%)
Jan 15, 2021 5.100 5.100 5.100 0 -0.20(-3.77%)
Jan 14, 2021 5.500 5.500 5.300 5.300 200 -0.20(-3.63%)
Jan 13, 2021 5.500 5.500 5.500 26 +0.00(+0.00%)
Jan 07, 2021 5.500 5.500 5.500 0 +0.40(+7.84%)
Dec 31, 2020 5.100 5.100 5.100 0 -0.40(-7.27%)
Dec 30, 2020 5.500 5.500 5.500 5.500 199 +0.40(+7.84%)
Dec 29, 2020 5.100 5.300 5.100 5.100 400 -0.40(-7.27%)
Dec 24, 2020 5.500 5.500 5.500 0 +0.35(+6.80%)
Dec 22, 2020 5.150 5.150 5.150 0 -0.03(-0.58%)
Dec 15, 2020 5.180 5.180 5.180 0 +0.18(+3.60%)
Dec 08, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 07, 2020 5.100 5.100 5.000 5.000 2,600 +0.00(+0.00%)
Nov 27, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 25, 2020 5.000 5.000 5.000 5.000 200 +0.05(+1.01%)
Nov 23, 2020 4.950 4.950 4.950 0 -0.23(-4.44%)
Nov 18, 2020 5.180 5.180 5.180 0 +0.18(+3.60%)
Nov 17, 2020 5.000 5.000 5.000 5.000 140 +0.00(+0.00%)
Nov 12, 2020 5.000 5.000 5.000 0 +0.10(+2.04%)
Nov 06, 2020 4.900 4.900 4.900 0 -0.05(-1.01%)
Nov 04, 2020 4.950 4.950 4.950 0 -0.05(-1.00%)
Nov 03, 2020 5.010 5.140 5.000 5.000 201,061 +0.25(+5.26%)
Oct 28, 2020 4.750 4.750 4.750 0 +0.05(+1.06%)
Oct 26, 2020 4.700 4.700 4.700 0 +0.00(+0.00%)
Oct 13, 2020 4.700 4.700 4.700 0 +0.00(+0.00%)
Oct 05, 2020 4.700 4.700 4.700 0 +0.00(+0.00%)
Oct 02, 2020 4.700 4.700 4.700 4.700 300 +0.00(+0.00%)
Oct 01, 2020 4.700 4.700 4.700 4.700 161 +0.00(+0.00%)
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%)
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.