Regency Affiliates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	4.45	4.88	4.45	4.83	4.83	12.33%	17,877
Aug 14, 2026	4.30	4.30	4.30	4.30	4.30	-1.83%	1,400
Aug 13, 2026	4.32	4.38	4.32	4.38	4.38	3.06%	350
Aug 10, 2026	4.25	4.25	4.25	4.25	4.25	0.71%	100
Aug 7, 2026	4.22	4.22	4.22	4.22	4.22	-	720
Aug 6, 2026	4.16	4.22	4.16	4.22	4.22	0.24%	1,100
Aug 3, 2026	4.21	4.21	4.21	4.21	4.21	-0.94%	100
Jul 30, 2026	4.25	4.25	4.25	4.25	4.25	-1.16%	100
Jul 14, 2026	4.30	4.30	4.30	4.30	4.30	-0.92%	1,800
Jul 13, 2026	4.34	4.34	4.34	4.34	4.34	0.93%	700
Jul 10, 2026	4.30	4.30	4.30	4.30	4.30	-0.26%	500
Jul 9, 2026	4.26	4.31	4.25	4.31	4.31	0.96%	1,600
Jul 6, 2026	4.27	4.27	4.27	4.27	4.27	-	500
Jul 2, 2026	4.27	4.27	4.27	4.27	4.27	-0.70%	400
Jun 29, 2026	4.28	4.30	4.25	4.30	4.30	-0.23%	2,307
Jun 25, 2026	4.31	4.31	4.31	4.31	4.31	-0.23%	293
Jun 22, 2026	4.25	4.32	4.25	4.32	4.32	2.13%	2,100
Jun 18, 2026	4.21	4.23	4.21	4.23	4.23	1.93%	700
Jun 15, 2026	4.15	4.15	4.15	4.15	4.15	0.24%	500
Jun 11, 2026	4.26	4.26	4.14	4.14	4.14	-0.48%	2,000
Jun 10, 2026	4.16	4.16	4.16	4.16	4.16	-0.48%	2,000
May 29, 2026	4.18	4.18	4.18	4.18	4.18	-0.50%	200
May 20, 2026	4.18	4.20	4.18	4.20	4.20	-6.64%	2,400
Apr 28, 2026	4.48	4.50	4.48	4.50	4.50	1.77%	541
Apr 27, 2026	4.40	4.43	4.40	4.42	4.42	0.56%	1,000
Apr 24, 2026	4.40	4.40	4.40	4.40	4.40	2.02%	2,000
Apr 23, 2026	4.31	4.31	4.31	4.31	4.31	9.94%	500
Apr 10, 2026	3.92	3.92	3.92	3.92	3.92	-	100
Apr 9, 2026	3.92	3.92	3.92	3.92	3.92	-6.22%	1,000
Mar 24, 2026	4.18	4.18	4.18	4.18	4.18	7.73%	500
Mar 4, 2026	3.88	3.88	3.88	3.88	3.88	-	148
Mar 2, 2026	3.88	3.88	3.88	3.88	3.88	-3.00%	148
Feb 25, 2026	4.25	4.25	4.00	4.00	4.00	2.83%	4,300
Feb 23, 2026	4.63	4.63	3.89	3.89	3.89	-5.58%	1,054