Regency Fincorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	28.98	31.30	28.00	30.81	30.81	9.53%	422,817
Apr 27, 2026	27.27	28.50	27.27	28.13	28.13	3.15%	29,047
Apr 24, 2026	27.56	27.56	27.25	27.27	27.27	-0.58%	13,923
Apr 23, 2026	29.90	29.90	27.00	27.43	27.43	-2.83%	189,939
Apr 22, 2026	28.30	29.65	27.27	28.23	28.23	3.56%	73,272
Apr 21, 2026	26.43	27.99	26.43	27.26	27.26	-0.37%	110,112
Apr 20, 2026	26.80	27.95	26.23	27.36	27.36	2.09%	141,273
Apr 17, 2026	26.17	27.80	26.17	26.80	26.80	-0.48%	73,520
Apr 16, 2026	27.24	27.24	26.56	26.93	26.93	-1.25%	15,541
Apr 15, 2026	27.21	29.00	27.10	27.27	27.27	-2.47%	30,642
Apr 13, 2026	27.34	28.78	27.00	27.96	27.96	0.22%	15,466
Apr 10, 2026	27.78	28.00	27.20	27.90	27.90	0.90%	39,170
Apr 9, 2026	29.78	29.78	26.67	27.65	27.65	-1.14%	41,180
Apr 8, 2026	24.66	28.99	24.66	27.97	27.97	13.93%	54,958
Apr 7, 2026	23.50	24.99	23.50	24.55	24.55	3.81%	23,247
Apr 6, 2026	23.46	25.69	23.30	23.65	23.65	-2.63%	73,230
Apr 2, 2026	24.98	24.98	22.71	24.29	24.29	-1.22%	79,736
Apr 1, 2026	24.98	26.35	24.25	24.59	24.59	1.70%	40,149
Mar 30, 2026	23.70	25.89	23.70	24.18	24.18	-4.39%	59,322
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