Regency Fincorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	31.55	33.18	31.55	32.63	32.63	0.15%	7,187
Jan 12, 2026	31.32	33.08	31.32	32.58	32.58	0.15%	15,170
Jan 9, 2026	32.94	33.35	32.00	32.53	32.53	-0.76%	17,570
Jan 8, 2026	33.90	33.90	32.22	32.78	32.78	-0.64%	27,038
Jan 7, 2026	34.10	34.10	32.30	32.99	32.99	-1.96%	61,756
Jan 6, 2026	33.32	34.24	32.00	33.65	33.65	0.99%	45,459
Jan 5, 2026	35.00	35.00	32.76	33.32	33.32	-3.05%	47,412
Jan 2, 2026	35.45	35.45	33.70	34.37	34.37	0.79%	34,211
Jan 1, 2026	33.99	34.89	33.30	34.10	34.10	2.46%	33,822
Dec 31, 2025	32.45	33.31	32.38	33.28	33.28	4.88%	82,167
Dec 30, 2025	32.58	32.58	31.42	31.73	31.73	-1.31%	34,272
Dec 29, 2025	31.50	32.80	31.21	32.15	32.15	0.94%	30,631
Dec 26, 2025	32.44	32.93	31.31	31.85	31.85	-1.82%	83,852
Dec 24, 2025	33.30	34.00	31.61	32.44	32.44	-0.89%	174,747
Dec 23, 2025	32.81	33.79	32.18	32.73	32.73	-0.24%	205,448
Dec 22, 2025	33.99	33.99	32.11	32.81	32.81	-2.12%	28,708
Dec 19, 2025	33.31	35.00	33.23	33.52	33.52	-2.07%	167,626
Dec 18, 2025	33.40	35.45	32.51	34.23	34.23	1.06%	119,016
Dec 17, 2025	33.79	33.87	33.75	33.87	33.87	4.99%	266,010
Dec 16, 2025	30.50	32.26	29.25	32.26	32.26	4.98%	199,008
Dec 15, 2025	31.51	32.00	30.35	30.73	30.73	-3.79%	204,360
Dec 12, 2025	33.00	33.99	31.31	31.94	31.94	-3.07%	152,751
Dec 11, 2025	32.20	33.35	31.50	32.95	32.95	2.90%	44,079
Dec 10, 2025	33.00	33.54	31.76	32.02	32.02	-2.53%	47,649
Dec 9, 2025	33.35	34.50	31.76	32.85	32.85	-1.50%	318,717
Dec 8, 2025	31.04	33.85	31.00	33.35	33.35	2.96%	263,872
Dec 5, 2025	32.55	34.48	32.39	32.39	32.39	-4.99%	334,888
Dec 4, 2025	36.50	36.50	34.09	34.09	34.09	-4.99%	238,586
Dec 3, 2025	37.95	37.95	35.88	35.88	35.88	-4.98%	282,172
Dec 2, 2025	34.59	38.17	34.56	37.76	37.76	3.82%	709,073
Dec 1, 2025	36.37	38.55	36.37	36.37	36.37	-4.99%	456,422
Nov 28, 2025	38.80	38.80	36.85	38.28	38.28	-0.23%	26,515
Nov 27, 2025	37.60	38.90	36.90	38.37	38.37	1.24%	13,737
Nov 26, 2025	38.00	38.74	36.75	37.90	37.90	2.46%	17,291
Nov 25, 2025	36.46	39.00	36.41	36.99	36.99	-0.56%	24,134
Nov 24, 2025	37.81	38.99	36.30	37.20	37.20	-2.64%	94,865
Nov 21, 2025	36.90	38.25	36.30	38.21	38.21	2.55%	31,444
Nov 20, 2025	37.00	38.50	36.82	37.26	37.26	-1.74%	23,272
Nov 19, 2025	38.85	38.85	37.00	37.92	37.92	-1.02%	24,775
Nov 18, 2025	37.11	39.00	37.11	38.31	38.31	-1.39%	31,874
Nov 17, 2025	39.20	39.20	37.50	38.85	38.85	2.02%	20,011
Nov 14, 2025	38.74	38.74	37.50	38.08	38.08	1.01%	4,253
Nov 13, 2025	37.30	38.90	37.11	37.70	37.70	-0.03%	31,917
Nov 12, 2025	38.49	38.49	37.12	37.71	37.71	-0.55%	34,089