Regency Fincorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.50	32.90	31.02	31.79	31.79	3.18%	139,878
Apr 28, 2026	28.98	31.30	28.00	30.81	30.81	9.53%	422,817
Apr 27, 2026	27.27	28.50	27.27	28.13	28.13	3.15%	29,047
Apr 24, 2026	27.56	27.56	27.25	27.27	27.27	-0.58%	13,923
Apr 23, 2026	29.90	29.90	27.00	27.43	27.43	-2.83%	189,939
Apr 22, 2026	28.30	29.65	27.27	28.23	28.23	3.56%	73,272
Apr 21, 2026	26.43	27.99	26.43	27.26	27.26	-0.37%	110,112
Apr 20, 2026	26.80	27.95	26.23	27.36	27.36	2.09%	141,273
Apr 17, 2026	26.17	27.80	26.17	26.80	26.80	-0.48%	73,520
Apr 16, 2026	27.24	27.24	26.56	26.93	26.93	-1.25%	15,541
Apr 15, 2026	27.21	29.00	27.10	27.27	27.27	-2.47%	30,642
Apr 13, 2026	27.34	28.78	27.00	27.96	27.96	0.22%	15,466
Apr 10, 2026	27.78	28.00	27.20	27.90	27.90	0.90%	39,170
Apr 9, 2026	29.78	29.78	26.67	27.65	27.65	-1.14%	41,180
Apr 8, 2026	24.66	28.99	24.66	27.97	27.97	13.93%	54,958
Apr 7, 2026	23.50	24.99	23.50	24.55	24.55	3.81%	23,247
Apr 6, 2026	23.46	25.69	23.30	23.65	23.65	-2.63%	73,230
Apr 2, 2026	24.98	24.98	22.71	24.29	24.29	-1.22%	79,736
Apr 1, 2026	24.98	26.35	24.25	24.59	24.59	1.70%	40,149
Mar 30, 2026	23.70	25.89	23.70	24.18	24.18	-4.39%	59,322
Mar 27, 2026	27.59	27.59	24.26	25.29	25.29	-4.31%	55,278
Mar 25, 2026	26.24	27.97	25.99	26.43	26.43	2.28%	32,656
Mar 24, 2026	25.48	26.40	24.60	25.84	25.84	7.26%	95,015
Mar 23, 2026	25.45	26.89	23.70	24.09	24.09	-5.79%	745,010
Mar 20, 2026	24.52	26.79	24.52	25.57	25.57	-3.33%	46,251
Mar 19, 2026	27.76	28.00	25.00	26.45	26.45	-2.36%	41,939
Mar 18, 2026	27.00	28.05	26.40	27.09	27.09	-2.97%	108,706
Mar 17, 2026	26.71	29.29	26.71	27.92	27.92	0.43%	13,464
Mar 16, 2026	27.80	29.80	26.40	27.80	27.80	0.18%	22,241
Mar 13, 2026	27.10	29.50	27.10	27.75	27.75	-0.68%	751,429
Mar 12, 2026	28.89	28.89	27.02	27.94	27.94	0.83%	3,830
Mar 11, 2026	27.88	28.89	26.31	27.71	27.71	0.07%	14,305
Mar 10, 2026	29.00	29.45	26.70	27.69	27.69	-1.49%	763,434
Mar 9, 2026	26.11	28.14	26.11	28.11	28.11	1.15%	53,659
Mar 6, 2026	29.49	29.49	27.05	27.79	27.79	-2.46%	28,664
Mar 5, 2026	27.74	29.23	27.61	28.49	28.49	2.11%	31,103
Mar 4, 2026	28.42	28.90	27.20	27.90	27.90	-1.34%	12,188
Mar 2, 2026	27.05	29.75	27.05	28.28	28.28	-2.11%	28,177
Feb 27, 2026	30.00	30.50	27.30	28.89	28.89	-1.77%	79,081
Feb 26, 2026	30.30	30.75	28.15	29.41	29.41	-2.94%	35,766
Feb 25, 2026	32.00	33.36	29.85	30.30	30.30	-3.87%	46,184
Feb 24, 2026	31.20	32.48	30.51	31.52	31.52	-3.16%	21,577
Feb 23, 2026	34.39	34.39	31.93	32.55	32.55	-0.49%	7,762
Feb 20, 2026	34.40	34.98	32.10	32.71	32.71	2.41%	80,542
Feb 19, 2026	33.85	33.85	30.21	31.94	31.94	-0.93%	19,564
Feb 18, 2026	33.20	33.20	32.16	32.24	32.24	-2.04%	238,007
Feb 17, 2026	33.95	33.95	32.33	32.91	32.91	0.37%	9,564
Feb 16, 2026	34.39	34.39	32.11	32.79	32.79	-0.82%	12,216
Feb 13, 2026	33.92	34.87	32.22	33.06	33.06	0.70%	14,598
Feb 12, 2026	32.74	34.44	32.10	32.83	32.83	4.85%	231,540
Feb 11, 2026	30.89	33.00	29.70	31.31	31.31	3.40%	43,274
Feb 10, 2026	30.99	31.20	29.98	30.28	30.28	-1.50%	24,315
Feb 9, 2026	31.49	31.49	29.63	30.74	30.74	1.75%	23,029
Feb 6, 2026	30.98	30.98	29.01	30.21	30.21	-0.13%	10,234
Feb 5, 2026	31.89	31.89	29.50	30.25	30.25	1.04%	14,632
Feb 4, 2026	29.66	30.40	29.41	29.94	29.94	0.84%	14,391
Feb 3, 2026	29.65	31.28	29.12	29.69	29.69	-0.67%	28,892
Feb 2, 2026	30.05	30.78	29.18	29.89	29.89	-1.61%	23,629
Feb 1, 2026	28.65	30.50	28.62	30.38	30.38	2.98%	15,934
Jan 30, 2026	30.35	30.35	27.95	29.50	29.50	0.65%	77,010
Jan 29, 2026	30.23	31.30	28.86	29.31	29.31	-3.04%	36,444
Jan 28, 2026	29.05	31.44	29.05	30.23	30.23	0.93%	273,635
Jan 27, 2026	31.05	31.05	29.56	29.95	29.95	-2.12%	54,308
Jan 23, 2026	31.29	31.29	30.10	30.60	30.60	0.16%	7,403
Jan 22, 2026	31.00	31.14	29.51	30.55	30.55	0.53%	10,698
Jan 21, 2026	30.10	30.95	29.12	30.39	30.39	-0.30%	20,065
Jan 20, 2026	31.02	32.00	30.15	30.48	30.48	-3.94%	62,341
Jan 19, 2026	31.86	31.86	30.31	31.73	31.73	2.06%	28,531
Jan 16, 2026	30.62	31.69	30.62	31.09	31.09	-0.48%	22,636
Jan 14, 2026	32.79	32.79	31.00	31.24	31.24	-4.26%	58,722
Jan 13, 2026	31.55	33.18	31.55	32.63	32.63	0.15%	7,187
Jan 12, 2026	31.32	33.08	31.32	32.58	32.58	0.15%	15,170
Jan 9, 2026	32.94	33.35	32.00	32.53	32.53	-0.76%	17,570
Jan 8, 2026	33.90	33.90	32.22	32.78	32.78	-0.64%	27,038
Jan 7, 2026	34.10	34.10	32.30	32.99	32.99	-1.96%	61,756
Jan 6, 2026	33.32	34.24	32.00	33.65	33.65	0.99%	45,459
Jan 5, 2026	35.00	35.00	32.76	33.32	33.32	-3.05%	47,412
Jan 2, 2026	35.45	35.45	33.70	34.37	34.37	0.79%	34,211
Jan 1, 2026	33.99	34.89	33.30	34.10	34.10	2.46%	33,822
Dec 31, 2025	32.45	33.31	32.38	33.28	33.28	4.88%	82,167
Dec 30, 2025	32.58	32.58	31.42	31.73	31.73	-1.31%	34,272
Dec 29, 2025	31.50	32.80	31.21	32.15	32.15	0.94%	30,631
Dec 26, 2025	32.44	32.93	31.31	31.85	31.85	-1.82%	83,852
Dec 24, 2025	33.30	34.00	31.61	32.44	32.44	-0.89%	174,747
Dec 23, 2025	32.81	33.79	32.18	32.73	32.73	-0.24%	205,448
Dec 22, 2025	33.99	33.99	32.11	32.81	32.81	-2.12%	28,708
Dec 19, 2025	33.31	35.00	33.23	33.52	33.52	-2.07%	167,626
Dec 18, 2025	33.40	35.45	32.51	34.23	34.23	1.06%	119,016
Dec 17, 2025	33.79	33.87	33.75	33.87	33.87	4.99%	266,010
Dec 16, 2025	30.50	32.26	29.25	32.26	32.26	4.98%	199,008
Dec 15, 2025	31.51	32.00	30.35	30.73	30.73	-3.79%	204,360
Dec 12, 2025	33.00	33.99	31.31	31.94	31.94	-3.07%	152,751
Dec 11, 2025	32.20	33.35	31.50	32.95	32.95	2.90%	44,079
Dec 10, 2025	33.00	33.54	31.76	32.02	32.02	-2.53%	47,649
Dec 9, 2025	33.35	34.50	31.76	32.85	32.85	-1.50%	318,717
Dec 8, 2025	31.04	33.85	31.00	33.35	33.35	2.96%	263,872
Dec 5, 2025	32.55	34.48	32.39	32.39	32.39	-4.99%	334,888
Dec 4, 2025	36.50	36.50	34.09	34.09	34.09	-4.99%	238,586
Dec 3, 2025	37.95	37.95	35.88	35.88	35.88	-4.98%	282,172
Dec 2, 2025	34.59	38.17	34.56	37.76	37.76	3.82%	709,073