Regency Fincorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.59	27.59	24.26	25.29	25.29	-4.31%	55,278
Mar 25, 2026	26.24	27.97	25.99	26.43	26.43	2.28%	32,656
Mar 24, 2026	25.48	26.40	24.60	25.84	25.84	7.26%	95,015
Mar 23, 2026	25.45	26.89	23.70	24.09	24.09	-5.79%	745,010
Mar 20, 2026	24.52	26.79	24.52	25.57	25.57	-3.33%	46,251
Mar 19, 2026	27.76	28.00	25.00	26.45	26.45	-2.36%	41,939
Mar 18, 2026	27.00	28.05	26.40	27.09	27.09	-2.97%	108,706
Mar 17, 2026	26.71	29.29	26.71	27.92	27.92	0.43%	13,464
Mar 16, 2026	27.80	29.80	26.40	27.80	27.80	0.18%	22,241
Mar 13, 2026	27.10	29.50	27.10	27.75	27.75	-0.68%	751,429
Mar 12, 2026	28.89	28.89	27.02	27.94	27.94	0.83%	3,830
Mar 11, 2026	27.88	28.89	26.31	27.71	27.71	0.07%	14,305
Mar 10, 2026	29.00	29.45	26.70	27.69	27.69	-1.49%	763,434
Mar 9, 2026	26.11	28.14	26.11	28.11	28.11	1.15%	53,659
Mar 6, 2026	29.49	29.49	27.05	27.79	27.79	-2.46%	28,664
Mar 5, 2026	27.74	29.23	27.61	28.49	28.49	2.11%	31,103
Mar 4, 2026	28.42	28.90	27.20	27.90	27.90	-1.34%	12,188
Mar 2, 2026	27.05	29.75	27.05	28.28	28.28	-2.11%	28,177
Feb 27, 2026	30.00	30.50	27.30	28.89	28.89	-1.77%	79,081
Feb 26, 2026	30.30	30.75	28.15	29.41	29.41	-2.94%	35,766
Feb 25, 2026	32.00	33.36	29.85	30.30	30.30	-3.87%	46,184
Feb 24, 2026	31.20	32.48	30.51	31.52	31.52	-3.16%	21,577
Feb 23, 2026	34.39	34.39	31.93	32.55	32.55	-0.49%	7,762
Feb 20, 2026	34.40	34.98	32.10	32.71	32.71	2.41%	80,542
Feb 19, 2026	33.85	33.85	30.21	31.94	31.94	-0.93%	19,564
Feb 18, 2026	33.20	33.20	32.16	32.24	32.24	-2.04%	238,007
Feb 17, 2026	33.95	33.95	32.33	32.91	32.91	0.37%	9,564
Feb 16, 2026	34.39	34.39	32.11	32.79	32.79	-0.82%	12,216
Feb 13, 2026	33.92	34.87	32.22	33.06	33.06	0.70%	14,598
Feb 12, 2026	32.74	34.44	32.10	32.83	32.83	4.85%	231,540
Feb 11, 2026	30.89	33.00	29.70	31.31	31.31	3.40%	43,274
Feb 10, 2026	30.99	31.20	29.98	30.28	30.28	-1.50%	24,315
Feb 9, 2026	31.49	31.49	29.63	30.74	30.74	1.75%	23,029
Feb 6, 2026	30.98	30.98	29.01	30.21	30.21	-0.13%	10,234
Feb 5, 2026	31.89	31.89	29.50	30.25	30.25	1.04%	14,632
Feb 4, 2026	29.66	30.40	29.41	29.94	29.94	0.84%	14,391
Feb 3, 2026	29.65	31.28	29.12	29.69	29.69	-0.67%	28,892
Feb 2, 2026	30.05	30.78	29.18	29.89	29.89	-1.61%	23,629
Feb 1, 2026	28.65	30.50	28.62	30.38	30.38	2.98%	15,934
Jan 30, 2026	30.35	30.35	27.95	29.50	29.50	0.65%	77,010
Jan 29, 2026	30.23	31.30	28.86	29.31	29.31	-3.04%	36,444
Jan 28, 2026	29.05	31.44	29.05	30.23	30.23	0.93%	273,635
Jan 27, 2026	31.05	31.05	29.56	29.95	29.95	-2.12%	54,308
Jan 23, 2026	31.29	31.29	30.10	30.60	30.60	0.16%	7,403
Jan 22, 2026	31.00	31.14	29.51	30.55	30.55	0.53%	10,698
Jan 21, 2026	30.10	30.95	29.12	30.39	30.39	-0.30%	20,065
Jan 20, 2026	31.02	32.00	30.15	30.48	30.48	-3.94%	62,341
Jan 19, 2026	31.86	31.86	30.31	31.73	31.73	2.06%	28,531
Jan 16, 2026	30.62	31.69	30.62	31.09	31.09	-0.48%	22,636
Jan 14, 2026	32.79	32.79	31.00	31.24	31.24	-4.26%	58,722