Regency Fincorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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