Regency Fincorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	62.02	68.00	57.61	62.35	62.35	-0.48%	352,323
Oct 22, 2026	65.70	66.47	61.25	62.65	62.65	-4.99%	163,045
Oct 21, 2026	66.00	68.15	64.00	65.94	65.94	-1.63%	209,219
Oct 19, 2026	67.00	68.00	61.00	67.03	67.03	0.66%	325,647
Oct 16, 2026	67.04	70.80	63.65	66.59	66.59	-2.22%	670,194
Oct 15, 2026	68.00	71.80	64.00	68.10	68.10	5.35%	989,895
Oct 14, 2026	55.50	65.25	54.00	64.64	64.64	18.87%	1,068,769
Oct 13, 2026	54.58	55.90	51.90	54.38	54.38	2.01%	1,002,766
Oct 12, 2026	52.88	55.63	52.55	53.31	53.31	3.45%	139,495
Oct 9, 2026	51.40	54.50	50.50	51.53	51.53	0.94%	385,506
Oct 8, 2026	52.56	53.80	50.07	51.05	51.05	-3.57%	164,212
Oct 7, 2026	55.89	59.50	52.30	52.94	52.94	-2.58%	374,432
Oct 6, 2026	51.79	56.00	51.00	54.34	54.34	6.93%	439,499
Oct 5, 2026	49.25	51.25	49.10	50.82	50.82	1.50%	310,743
Oct 1, 2026	51.79	52.00	48.10	50.07	50.07	-1.55%	218,962
Sep 30, 2026	47.50	53.29	46.10	50.86	50.86	8.77%	579,371
Sep 29, 2026	45.75	47.10	45.18	46.76	46.76	0.84%	166,343
Sep 28, 2026	45.40	47.42	44.10	46.37	46.37	2.66%	502,305
Sep 25, 2026	46.75	46.75	44.51	45.17	45.17	-1.83%	72,897
Sep 24, 2026	47.70	47.71	46.00	46.01	46.01	-1.16%	50,927
Sep 23, 2026	46.29	47.00	45.00	46.55	46.55	2.04%	100,953
Sep 22, 2026	45.45	48.17	43.78	45.62	45.62	-0.57%	312,105
Sep 21, 2026	43.55	47.17	43.55	45.88	45.88	2.11%	150,964
Sep 18, 2026	44.95	45.50	44.00	44.93	44.93	-1.66%	41,125
Sep 17, 2026	45.90	45.99	44.62	45.69	45.69	0.29%	23,262
Sep 16, 2026	46.00	46.70	45.01	45.56	45.56	-1.02%	41,466
Sep 15, 2026	47.00	47.00	44.00	46.03	46.03	-0.60%	61,700
Sep 11, 2026	45.99	46.45	45.00	46.31	46.31	-0.06%	46,147
Sep 10, 2026	46.01	46.98	45.26	46.34	46.34	-	54,538
Sep 9, 2026	46.90	47.90	45.16	46.34	46.34	-0.69%	96,801
Sep 8, 2026	46.70	47.00	45.80	46.66	46.66	-0.09%	194,559
Sep 7, 2026	46.62	47.77	45.80	46.70	46.70	0.02%	135,229
Sep 4, 2026	47.97	48.23	46.00	46.69	46.69	-0.72%	105,908
Sep 3, 2026	47.50	48.00	46.01	47.03	47.03	-1.20%	71,073
Sep 2, 2026	45.50	48.32	45.50	47.60	47.60	0.51%	54,033
Sep 1, 2026	47.05	48.80	47.05	47.36	47.36	-1.35%	31,617
Aug 31, 2026	47.80	48.50	47.12	48.01	48.01	1.46%	34,536
Aug 28, 2026	47.03	47.97	47.00	47.32	47.32	-0.17%	34,621
Aug 27, 2026	48.78	48.78	45.75	47.40	47.40	0.89%	36,387
Aug 26, 2026	46.80	47.79	45.51	46.98	46.98	0.82%	28,412
Aug 25, 2026	45.77	47.20	45.77	46.60	46.60	1.26%	47,144
Aug 24, 2026	45.77	46.49	44.50	46.02	46.02	0.04%	34,026
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