Regency Fincorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	128,161
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