Regency Petroleum Company Limited (JMSE:RPL)
Jamaica · Delayed Price · Currency is JMD 4.570
-0.020 (-0.44%)
At close: May 4, 2026
Regency Petroleum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 4.57 | 4.60 | 4.50 | 4.57 | 4.57 | -0.44% | 25,829 |
| May 1, 2026 | 4.59 | 4.67 | 4.50 | 4.59 | 4.59 | -0.22% | 2,882 |
| Apr 30, 2026 | 4.60 | 4.66 | 4.20 | 4.60 | 4.60 | 8.49% | 1,360,576 |
| Apr 29, 2026 | 4.24 | 4.24 | 4.17 | 4.24 | 4.24 | 1.44% | 204,196 |
| Apr 28, 2026 | 4.18 | 4.24 | 4.18 | 4.18 | 4.18 | -0.48% | 13,380 |
| Apr 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 2,133 |
| Apr 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.72% | 11,436 |
| Apr 23, 2026 | 4.17 | 4.20 | 4.17 | 4.17 | 4.17 | 0.24% | 19,870 |
| Apr 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | 11,795 |
| Apr 21, 2026 | 4.20 | 4.25 | 4.20 | 4.20 | 4.20 | -0.71% | 5,241 |
| Apr 20, 2026 | 4.23 | 4.25 | 4.20 | 4.23 | 4.23 | -5.58% | 18,451 |
| Apr 17, 2026 | 4.48 | 4.48 | 4.10 | 4.48 | 4.48 | -0.44% | 7,913 |
| Apr 16, 2026 | 4.50 | 4.50 | 4.10 | 4.50 | 4.50 | 0.22% | 101,850 |
| Apr 15, 2026 | 4.49 | 4.49 | 4.20 | 4.49 | 4.49 | 6.90% | 11,614 |
| Apr 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 64,293 |
| Apr 13, 2026 | 4.10 | 4.25 | 4.10 | 4.10 | 4.10 | -4.43% | 22,053 |
| Apr 10, 2026 | 4.29 | 4.29 | 4.10 | 4.29 | 4.29 | 2.14% | 33,839 |
| Apr 9, 2026 | 4.20 | 4.50 | 4.20 | 4.20 | 4.20 | -6.67% | 119,320 |
| Apr 8, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 6,357 |
| Apr 7, 2026 | 4.50 | 4.56 | 4.50 | 4.50 | 4.50 | -1.96% | 9,370 |
| Apr 2, 2026 | 4.59 | 4.59 | 4.50 | 4.59 | 4.59 | 2.00% | 35,345 |
| Apr 1, 2026 | 4.50 | 4.55 | 4.40 | 4.50 | 4.50 | -1.75% | 10,999 |
| Mar 31, 2026 | 4.58 | 4.58 | 4.41 | 4.58 | 4.58 | -0.43% | 139,373 |
| Mar 30, 2026 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | 0.22% | 20,026 |
| Mar 27, 2026 | 4.59 | 4.65 | 4.40 | 4.59 | 4.59 | 0.88% | 17,558 |
| Mar 26, 2026 | 4.55 | 4.65 | 4.55 | 4.55 | 4.55 | -0.22% | 8,292 |
| Mar 25, 2026 | 4.56 | 4.64 | 4.50 | 4.56 | 4.56 | 1.11% | 21,700 |
| Mar 24, 2026 | 4.51 | 4.66 | 4.51 | 4.51 | 4.51 | -1.74% | 17,490 |
| Mar 23, 2026 | 4.59 | 4.59 | 4.50 | 4.59 | 4.59 | -1.29% | 27,222 |
| Mar 20, 2026 | 4.65 | 4.67 | 4.63 | 4.65 | 4.65 | 3.33% | 20,617 |
| Mar 19, 2026 | 4.50 | 4.70 | 4.50 | 4.50 | 4.50 | -4.26% | 188,759 |
| Mar 18, 2026 | 4.70 | 4.85 | 4.24 | 4.70 | 4.70 | -3.49% | 236,734 |
| Mar 17, 2026 | 4.87 | 4.87 | 4.74 | 4.87 | 4.87 | - | 51,182 |
| Mar 16, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 7.98% | 10,697 |
| Mar 13, 2026 | 4.51 | 4.94 | 4.51 | 4.51 | 4.51 | -8.70% | 128,292 |
| Mar 12, 2026 | 4.94 | 4.95 | 4.87 | 4.94 | 4.94 | 2.70% | 100,203 |
| Mar 11, 2026 | 4.81 | 4.99 | 4.81 | 4.81 | 4.81 | -3.61% | 158,322 |
| Mar 10, 2026 | 4.99 | 5.01 | 4.91 | 4.99 | 4.99 | -0.20% | 126,724 |
| Mar 9, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 280,263 |
| Mar 6, 2026 | 5.00 | 5.18 | 5.00 | 5.00 | 5.00 | 2.04% | 413,407 |
| Mar 5, 2026 | 4.90 | 5.32 | 4.52 | 4.90 | 4.90 | 10.11% | 308,057 |
| Mar 4, 2026 | 4.45 | 4.46 | 4.45 | 4.45 | 4.45 | 3.49% | 13,597 |
| Mar 3, 2026 | 4.30 | 4.30 | 4.24 | 4.30 | 4.30 | - | 52,435 |
| Mar 2, 2026 | 4.30 | 4.40 | 4.24 | 4.30 | 4.30 | -1.15% | 606,604 |
| Feb 27, 2026 | 4.35 | 4.45 | 4.30 | 4.35 | 4.35 | 2.59% | 507,052 |
| Feb 26, 2026 | 4.24 | 4.40 | 4.24 | 4.24 | 4.24 | -1.40% | 129,983 |
| Feb 25, 2026 | 4.30 | 4.39 | 4.25 | 4.30 | 4.30 | - | 96,269 |
| Feb 24, 2026 | 4.30 | 4.30 | 4.24 | 4.30 | 4.30 | 4.88% | 57,262 |
| Feb 23, 2026 | 4.10 | 4.30 | 4.07 | 4.10 | 4.10 | -7.87% | 4,220 |
| Feb 20, 2026 | 4.45 | 4.45 | 4.05 | 4.45 | 4.45 | 10.15% | 254,786 |