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 (%)
Aug 29, 2017 7.050 7.050 7.050 0 +0.04(+0.57%)
Aug 25, 2017 7.010 7.010 7.010 0 +0.01(+0.14%)
Aug 16, 2017 7.000 7.000 7.000 0 +0.02(+0.29%)
Aug 14, 2017 6.980 6.980 6.980 0 +0.02(+0.29%)
Aug 11, 2017 6.955 6.960 6.950 6.960 27,653 +0.01(+0.14%)
Aug 10, 2017 6.955 7.000 6.950 6.950 21,547 +0.00(+0.00%)
Aug 09, 2017 6.955 6.955 6.950 6.950 4,100 -0.01(-0.14%)
Aug 08, 2017 6.964 6.964 6.960 6.960 3,000 +0.00(+0.07%)
Aug 07, 2017 6.955 6.955 6.955 6.955 3,000 +0.00(+0.07%)
Aug 03, 2017 6.950 6.950 6.950 0 -0.00(-0.07%)
Aug 02, 2017 6.960 6.973 6.950 6.955 3,440 -0.04(-0.50%)
Aug 01, 2017 6.873 6.996 6.870 6.990 98,795 +0.09(+1.30%)
Jul 31, 2017 6.950 6.950 6.880 6.900 8,295 -0.10(-1.43%)
Jul 28, 2017 7.000 7.000 7.000 7.000 3,000 +0.10(+1.45%)
Jul 27, 2017 6.905 6.905 6.900 6.900 2,100 -0.01(-0.14%)
Jul 26, 2017 6.930 6.930 6.910 6.910 3,100 -0.02(-0.29%)
Jul 25, 2017 6.955 6.955 6.930 6.930 8,000 -0.02(-0.29%)
Jul 24, 2017 6.950 6.950 6.950 6.950 1,000 +0.00(+0.00%)
Jul 21, 2017 6.955 6.955 6.950 6.950 5,000 +0.00(+0.00%)
Jul 19, 2017 6.950 6.950 6.950 0 +0.00(+0.00%)
Jul 18, 2017 6.850 6.950 6.850 6.950 3,250 +0.15(+2.21%)
Jul 11, 2017 6.800 6.800 6.800 0 -0.15(-2.16%)
Jul 03, 2017 6.950 6.950 6.950 6.950 1 +0.00(+0.00%)
Jun 29, 2017 6.950 6.950 6.950 0 +0.02(+0.29%)
Jun 28, 2017 6.910 6.950 6.910 6.930 7,827 +0.03(+0.43%)
Jun 27, 2017 6.900 6.900 6.900 6.900 1,000 -0.01(-0.14%)
Jun 26, 2017 6.910 6.910 6.910 6.910 570 +0.01(+0.14%)
Jun 23, 2017 6.900 6.900 6.900 6.900 100 +0.00(+0.00%)
Jun 22, 2017 6.900 6.900 6.900 6.900 100 +0.05(+0.73%)
Jun 21, 2017 6.830 6.860 6.830 6.850 2,573 +0.04(+0.59%)
Jun 20, 2017 6.850 6.850 6.810 6.810 1,300 -0.14(-2.01%)
Jun 19, 2017 6.860 6.950 6.840 6.950 14,300 +0.10(+1.46%)
Jun 16, 2017 6.950 6.950 6.800 6.850 4,760 -0.10(-1.44%)
Jun 15, 2017 6.950 7.000 6.900 6.950 12,610 +0.00(+0.00%)
Jun 14, 2017 6.950 6.950 6.950 6.950 829 -0.05(-0.71%)
Jun 13, 2017 7.010 7.010 7.000 7.000 1,001 -0.05(-0.71%)
Jun 07, 2017 7.050 7.050 7.050 0 -0.10(-1.40%)
Jun 05, 2017 7.150 7.150 7.150 0 +0.08(+1.13%)
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.