Regency Affiliates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 19, 2026	4.13	4.13	4.12	4.12	4.12	-0.24%	4,689
Feb 11, 2026	4.14	4.14	4.13	4.13	4.13	5.90%	3,100
Feb 9, 2026	3.90	3.90	3.90	3.90	3.90	4.56%	333
Feb 6, 2026	4.15	4.15	3.73	3.73	3.73	-18.56%	335
Jan 21, 2026	4.21	4.58	4.18	4.58	4.58	6.51%	1,400
Jan 20, 2026	4.30	4.30	4.30	4.30	4.30	0.23%	200