Regency Fincorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	46.50	46.50	44.90	46.00	46.00	0.13%	36,651
Aug 20, 2026	46.20	47.00	45.80	45.94	45.94	0.55%	75,843
Aug 19, 2026	46.19	46.19	45.01	45.69	45.69	0.18%	26,469
Aug 18, 2026	45.99	46.40	45.00	45.61	45.61	-0.85%	51,756
Aug 17, 2026	44.79	47.02	44.00	46.00	46.00	2.70%	72,373
Aug 14, 2026	45.65	45.65	43.80	44.79	44.79	0.54%	33,559
Aug 13, 2026	43.82	45.95	43.15	44.55	44.55	0.97%	75,073
Aug 12, 2026	45.87	45.87	43.08	44.12	44.12	-2.69%	208,341
Aug 11, 2026	46.50	46.50	44.05	45.34	45.34	-0.66%	67,827
Aug 10, 2026	44.20	45.99	44.20	45.64	45.64	1.33%	92,088
Aug 7, 2026	44.05	46.50	44.02	45.04	45.04	-0.77%	106,603
Aug 6, 2026	45.39	45.90	43.53	45.39	45.39	2.37%	128,136
Aug 5, 2026	45.83	45.84	43.35	44.34	44.34	0.80%	212,983
Aug 4, 2026	43.99	44.65	43.00	43.99	43.99	3.43%	112,009
Aug 3, 2026	41.88	43.69	41.51	42.53	42.53	1.65%	165,441
Jul 31, 2026	42.03	42.49	40.50	41.84	41.84	-0.45%	100,527
Jul 30, 2026	43.40	43.40	41.11	42.03	42.03	-2.41%	281,370
Jul 29, 2026	42.06	44.00	41.50	43.07	43.07	2.26%	98,863
Jul 28, 2026	41.90	44.05	41.50	42.12	42.12	0.33%	219,338
Jul 27, 2026	43.00	44.05	40.75	41.98	41.98	-1.66%	1,403,448
Jul 24, 2026	43.24	43.98	42.00	42.69	42.69	-1.75%	40,659
Jul 23, 2026	44.85	44.85	42.53	43.45	43.45	-2.93%	111,614
Jul 22, 2026	46.05	47.49	44.69	44.76	44.76	-4.85%	205,852
Jul 21, 2026	47.95	48.00	45.00	47.04	47.04	1.47%	173,228
Jul 20, 2026	47.75	47.75	43.53	46.36	46.36	1.20%	199,600
Jul 17, 2026	43.15	45.91	43.15	45.81	45.81	4.76%	203,945
Jul 16, 2026	43.73	43.73	43.60	43.73	43.73	4.99%	269,259
Jul 15, 2026	40.50	41.65	38.71	41.65	41.65	4.99%	178,335
Jul 14, 2026	38.82	40.70	38.20	39.67	39.67	2.19%	515,448
Jul 13, 2026	39.00	40.10	38.80	38.82	38.82	0.34%	71,724
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