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 21, 2018 7.500 7.500 7.500 0 -0.05(-0.66%)
Mar 16, 2018 7.550 7.550 7.550 0 -0.20(-2.58%)
Feb 27, 2018 7.750 7.750 7.750 0 -0.60(-7.19%)
Feb 14, 2018 8.350 8.350 8.350 0 +0.10(+1.21%)
Feb 09, 2018 8.250 8.250 8.250 0 +0.22(+2.80%)
Feb 07, 2018 8.025 8.025 8.025 0 +0.28(+3.55%)
Feb 06, 2018 7.750 7.750 7.750 7.750 4,200 +0.00(+0.00%)
Jan 26, 2018 7.750 7.750 7.750 0 -0.15(-1.90%)
Jan 25, 2018 7.750 7.900 7.750 7.900 3,600 +0.20(+2.60%)
Jan 22, 2018 7.700 7.700 7.700 0 -0.05(-0.65%)
Jan 17, 2018 7.750 7.750 7.750 0 +0.00(+0.00%)
Jan 16, 2018 7.700 7.750 7.700 7.750 3,500 +0.05(+0.65%)
Jan 10, 2018 7.700 7.700 7.700 0 -0.05(-0.64%)
Jan 03, 2018 7.750 7.750 7.750 0 +0.32(+4.31%)
Dec 27, 2017 7.430 7.430 7.430 0 -0.12(-1.59%)
Dec 22, 2017 7.550 7.550 7.550 0 -0.05(-0.66%)
Dec 19, 2017 7.600 7.600 7.600 0 +0.25(+3.40%)
Dec 18, 2017 7.450 7.500 7.350 7.350 16,314 -0.08(-1.01%)
Dec 14, 2017 7.425 7.425 7.425 0 +0.22(+3.12%)
Dec 11, 2017 7.200 7.200 7.200 0 -0.05(-0.69%)
Dec 07, 2017 7.250 7.250 7.250 0 +0.05(+0.69%)
Dec 05, 2017 7.200 7.200 7.200 15 -0.20(-2.70%)
Nov 30, 2017 7.400 7.400 7.400 0 +0.08(+1.02%)
Nov 29, 2017 7.325 7.325 7.325 7.325 500 +0.31(+4.34%)
Nov 28, 2017 7.490 7.490 7.020 7.020 7,550 -0.47(-6.28%)
Nov 27, 2017 7.250 7.490 7.170 7.490 59,559 +0.32(+4.46%)
Nov 14, 2017 7.170 7.170 7.170 0 +0.00(+0.00%)
Nov 13, 2017 7.200 7.200 7.170 7.170 1,366 -0.03(-0.42%)
Nov 10, 2017 7.170 7.200 7.170 7.200 400 +0.03(+0.42%)
Nov 06, 2017 7.170 7.170 7.170 0 +0.00(+0.00%)
Oct 30, 2017 7.170 7.170 7.170 0 -0.33(-4.40%)
Oct 27, 2017 7.500 7.500 7.500 7.500 100 -0.24(-3.10%)
Oct 19, 2017 7.740 7.740 7.740 0 +0.58(+8.10%)
Oct 18, 2017 7.320 7.320 7.160 7.160 400 -0.58(-7.49%)
Oct 04, 2017 7.740 7.740 7.740 0 -0.01(-0.13%)
Sep 20, 2017 7.750 7.750 7.750 0 +0.66(+9.31%)
Sep 15, 2017 7.090 7.090 7.090 0 -0.17(-2.34%)
Sep 11, 2017 7.260 7.260 7.260 0 +0.21(+2.98%)
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%)
Jun 02, 2017 7.070 7.070 7.070 7.070 250 -0.08(-1.12%)
May 31, 2017 7.150 7.150 7.150 0 +0.00(+0.00%)
May 30, 2017 7.150 7.150 7.150 7.150 1,250 +0.13(+1.85%)
May 26, 2017 7.020 7.020 7.020 7.020 922 -0.08(-1.13%)
May 25, 2017 7.100 7.100 7.100 7.100 1,000 -0.04(-0.56%)
May 23, 2017 7.140 7.140 7.140 0 -0.16(-2.19%)
May 17, 2017 7.300 7.300 7.300 0 +0.00(+0.00%)
May 16, 2017 7.310 7.310 7.300 7.300 936 +0.05(+0.69%)
May 15, 2017 7.300 7.305 7.250 7.250 7,580 -0.05(-0.68%)
May 12, 2017 7.300 7.305 7.300 7.300 6,000 +0.00(+0.00%)
May 10, 2017 7.300 7.300 7.300 0 +0.09(+1.25%)
May 09, 2017 7.150 7.250 7.150 7.210 3,400 -0.09(-1.23%)
May 08, 2017 7.200 7.300 7.200 7.300 5,050 +0.10(+1.39%)
May 04, 2017 7.200 7.200 7.200 72 -0.06(-0.83%)
May 03, 2017 7.265 7.265 7.250 7.260 3,620 -0.09(-1.22%)
May 02, 2017 7.350 7.350 7.350 7.350 1,320 +0.00(+0.00%)
May 01, 2017 7.220 7.350 7.200 7.350 3,100 +0.05(+0.68%)
Apr 28, 2017 7.100 7.400 7.100 7.300 6,500 -0.30(-3.95%)
Apr 27, 2017 7.450 7.600 7.420 7.600 5,645 +0.20(+2.70%)
Apr 26, 2017 7.400 7.400 7.400 7.400 1,500 +0.00(+0.00%)
Apr 25, 2017 8.340 8.340 7.400 7.400 8,295 -1.00(-11.90%)
Apr 24, 2017 8.400 8.400 8.400 8.400 2,000 -0.04(-0.46%)
Apr 20, 2017 8.439 8.439 8.439 0 +0.04(+0.46%)
Apr 19, 2017 8.400 8.424 8.400 8.400 8,132 +0.02(+0.24%)
Apr 18, 2017 8.550 8.550 8.380 8.380 5,000 -0.22(-2.56%)
Apr 12, 2017 8.600 8.600 8.600 0 -0.10(-1.15%)
Apr 10, 2017 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 07, 2017 8.700 8.700 8.700 8.700 6,000 +0.00(+0.00%)
Apr 06, 2017 8.600 8.700 8.600 8.700 1,500 +0.00(+0.00%)
Apr 05, 2017 8.700 8.700 8.677 8.700 9,904 -0.05(-0.57%)
Apr 04, 2017 8.750 8.765 8.750 8.750 1,000 +0.02(+0.23%)
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.