Regency Fincorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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