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 22, 2024 4.678 0 +0.00(+0.00%)
Mar 21, 2024 4.678 4.678 4.678 4.678 112 +0.02(+0.38%)
Mar 19, 2024 4.660 50 +0.01(+0.22%)
Mar 14, 2024 4.650 85 +0.01(+0.22%)
Mar 06, 2024 4.640 0 +0.14(+3.11%)
Mar 05, 2024 4.640 4.640 4.500 4.500 200 -0.15(-3.23%)
Feb 27, 2024 4.650 0 +0.15(+3.33%)
Feb 26, 2024 4.500 4.500 4.500 4.500 200 +0.00(+0.00%)
Feb 23, 2024 4.500 4.500 4.500 4.500 400 +0.00(+0.00%)
Feb 21, 2024 4.500 0 +0.00(+0.00%)
Feb 20, 2024 4.500 4.500 4.500 4.500 300 -0.01(-0.22%)
Jan 22, 2024 4.510 0 +0.01(+0.22%)
Jan 18, 2024 4.500 0 +0.00(+0.00%)
Jan 10, 2024 4.500 0 -0.35(-7.22%)
Dec 21, 2023 4.850 0 +0.10(+2.11%)
Dec 20, 2023 4.750 4.750 4.750 4.750 240 +0.35(+7.95%)
Dec 19, 2023 4.400 4.400 4.400 4.400 2,970 +0.20(+4.76%)
Dec 18, 2023 4.100 4.200 4.100 4.200 2,100 -0.10(-2.33%)
Dec 15, 2023 4.340 4.350 4.300 4.300 2,950 -0.05(-1.15%)
Dec 14, 2023 4.450 4.450 4.350 4.350 2,700 -0.05(-1.14%)
Dec 11, 2023 4.400 0 +0.00(+0.00%)
Dec 06, 2023 4.400 34 +0.04(+0.92%)
Dec 05, 2023 4.400 4.400 4.360 4.360 2,500 -0.04(-0.91%)
Dec 04, 2023 4.400 4.400 4.400 4.400 1,500 -0.15(-3.30%)
Dec 01, 2023 4.550 4.550 4.500 4.550 7,600 +0.00(+0.00%)
Nov 30, 2023 4.550 4.550 4.550 4.550 100 +0.05(+1.11%)
Nov 28, 2023 4.500 0 -1.24(-21.60%)
Nov 14, 2023 5.740 0 +0.24(+4.36%)
Nov 13, 2023 5.500 5.500 5.500 5.500 200 +0.00(+0.00%)
Nov 08, 2023 5.500 0 +0.75(+15.79%)
Nov 01, 2023 4.750 0 -0.05(-1.04%)
Oct 31, 2023 4.800 4.800 4.800 4.800 1,500 -0.10(-2.04%)
Oct 27, 2023 4.900 0 -0.20(-3.92%)
Oct 24, 2023 5.100 0 +0.35(+7.37%)
Oct 17, 2023 4.750 0 +0.00(+0.00%)
Oct 16, 2023 4.750 4.750 4.750 4.750 1,018 +0.00(+0.00%)
Oct 12, 2023 4.750 0 -0.35(-6.86%)
Oct 10, 2023 5.100 1 +0.00(+0.00%)
Oct 09, 2023 5.090 5.100 4.900 5.100 12,636 +0.18(+3.73%)
Oct 06, 2023 5.000 5.000 4.917 4.917 10,274 -0.43(-8.10%)
Oct 05, 2023 5.400 5.450 5.350 5.350 5,409 -0.15(-2.73%)
Sep 21, 2023 5.500 0 +0.05(+0.92%)
Sep 18, 2023 5.450 0 -0.10(-1.80%)
Sep 12, 2023 5.550 0 +0.20(+3.74%)
Sep 07, 2023 5.350 0 +0.10(+1.90%)
Sep 06, 2023 5.250 5.250 5.250 5.250 300 +0.40(+8.25%)
Aug 30, 2023 4.850 0 -0.04(-0.82%)
Aug 23, 2023 4.890 0 -0.11(-2.20%)
Aug 18, 2023 5.000 0 +0.00(+0.04%)
Aug 17, 2023 5.000 5.000 4.998 4.998 1,101 -0.10(-2.00%)
Aug 07, 2023 5.100 0 +0.10(+2.00%)
Aug 02, 2023 5.000 0 -0.50(-9.09%)
Jul 27, 2023 5.500 0 +0.25(+4.76%)
Jul 21, 2023 5.250 0 +0.00(+0.00%)
Jul 18, 2023 5.250 0 +0.07(+1.35%)
Jul 17, 2023 5.470 5.480 5.180 5.180 4,873 -0.57(-9.91%)
Jul 10, 2023 5.750 0 -0.15(-2.54%)
Jun 27, 2023 5.900 0 +0.15(+2.61%)
Jun 26, 2023 5.250 5.750 5.250 5.750 500 +0.28(+5.12%)
Jun 01, 2023 5.470 0 -0.04(-0.73%)
May 01, 2023 5.510 0 +0.05(+0.92%)
Apr 18, 2023 5.460 0 -0.54(-9.00%)
Apr 17, 2023 6.000 6.000 6.000 6.000 300 -0.30(-4.76%)
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.