Regency Fincorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	38.49	39.85	38.25	38.69	38.69	0.52%	31,899
Jul 9, 2026	38.38	39.70	38.00	38.49	38.49	-0.67%	35,309
Jul 8, 2026	40.00	40.00	38.65	38.75	38.75	-3.13%	19,282
Jul 7, 2026	38.53	40.99	38.53	40.00	40.00	0.13%	106,547
Jul 6, 2026	38.98	40.25	38.95	39.95	39.95	-0.08%	127,002
Jul 3, 2026	40.93	40.93	39.10	39.98	39.98	0.10%	36,105
Jul 2, 2026	40.30	40.89	39.05	39.94	39.94	0.58%	113,224
Jul 1, 2026	40.00	40.50	38.80	39.71	39.71	-0.38%	239,154
Jun 30, 2026	39.17	40.00	39.00	39.86	39.86	1.76%	52,091
Jun 29, 2026	38.89	40.90	38.00	39.17	39.17	0.54%	52,032
Jun 25, 2026	40.99	40.99	37.21	38.96	38.96	-1.22%	175,729
Jun 24, 2026	38.68	40.66	38.68	39.44	39.44	-1.15%	204,721
Jun 23, 2026	37.45	40.15	37.05	39.90	39.90	6.54%	269,802
Jun 22, 2026	37.14	38.10	35.16	37.45	37.45	-1.11%	109,426
Jun 19, 2026	37.19	38.20	37.00	37.87	37.87	1.58%	75,569
Jun 18, 2026	36.13	38.70	36.13	37.28	37.28	2.00%	148,478
Jun 17, 2026	34.33	36.75	33.45	36.55	36.55	4.40%	192,044
Jun 16, 2026	35.48	36.75	34.60	35.01	35.01	-0.17%	48,917
Jun 15, 2026	34.51	36.75	33.90	35.07	35.07	-0.76%	151,113
Jun 12, 2026	35.89	37.00	34.80	35.34	35.34	-2.02%	232,152
Jun 11, 2026	36.51	36.51	34.99	36.07	36.07	-0.66%	93,059
Jun 10, 2026	33.63	37.48	32.94	36.31	36.31	7.74%	1,156,013
Jun 9, 2026	33.22	33.84	32.68	33.70	33.70	-0.62%	107,529
Jun 8, 2026	32.42	34.30	31.63	33.91	33.91	3.73%	116,218
Jun 5, 2026	32.90	33.94	32.49	32.69	32.69	-1.09%	16,987
Jun 4, 2026	33.50	34.40	32.81	33.05	33.05	-0.57%	56,436
Jun 3, 2026	34.80	34.80	33.00	33.24	33.24	-2.92%	16,755
Jun 2, 2026	32.79	34.95	30.70	34.24	34.24	5.35%	101,709
Jun 1, 2026	34.85	34.85	31.00	32.50	32.50	-2.78%	45,664
May 29, 2026	32.73	33.50	32.22	33.43	33.43	-0.45%	131,012
May 27, 2026	33.98	34.87	32.82	33.58	33.58	1.70%	285,557
May 26, 2026	34.50	34.50	32.68	33.02	33.02	-0.48%	66,691
May 25, 2026	32.15	36.50	32.15	33.18	33.18	1.13%	120,665
May 22, 2026	32.20	34.84	32.20	32.81	32.81	2.02%	116,270
May 21, 2026	32.00	34.08	31.98	32.16	32.16	0.41%	81,752
May 20, 2026	32.63	32.63	32.01	32.03	32.03	-3.12%	60,971
May 19, 2026	34.99	34.99	32.54	33.06	33.06	-2.91%	71,853
May 18, 2026	35.10	35.10	33.55	34.05	34.05	-0.64%	92,309
May 15, 2026	34.50	35.20	34.10	34.27	34.27	-0.58%	68,640
May 14, 2026	35.49	35.49	34.00	34.47	34.47	-0.14%	15,153
May 13, 2026	36.82	36.82	33.45	34.52	34.52	-0.80%	98,814
May 12, 2026	37.49	37.49	34.24	34.80	34.80	-4.21%	41,729
May 11, 2026	37.69	37.69	35.07	36.33	36.33	-0.19%	68,721
May 8, 2026	39.88	39.88	35.30	36.40	36.40	1.51%	173,121
May 7, 2026	34.12	36.10	34.05	35.86	35.86	3.02%	286,276
May 6, 2026	36.74	36.75	34.00	34.81	34.81	1.19%	155,482
May 5, 2026	34.39	36.98	32.00	34.40	34.40	0.03%	290,253
May 4, 2026	33.57	35.02	33.10	34.39	34.39	2.44%	342,874
Apr 30, 2026	33.74	33.90	31.00	33.57	33.57	5.60%	151,392
Apr 29, 2026	31.50	32.90	31.02	31.79	31.79	3.18%	139,878