Regency Petroleum Company Limited (JMSE:RPL)
Jamaica
· Delayed Price · Currency is JMD 4.010
0.00 (0.00%)
At close: Dec 5, 2025
Regency Petroleum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.01 | 4.23 | 4.01 | 4.01 | 4.01 | 0.25% | 22,500 |
| Dec 3, 2025 | 4.00 | 4.34 | 3.99 | 4.00 | 4.00 | -7.83% | 1,156,444 |
| Dec 2, 2025 | 4.34 | 4.40 | 4.22 | 4.34 | 4.34 | -1.36% | 148,448 |
| Dec 1, 2025 | 4.40 | 4.40 | 4.22 | 4.40 | 4.40 | 0.23% | 21,174 |
| Nov 28, 2025 | 4.39 | 4.39 | 4.38 | 4.39 | 4.39 | 0.23% | 14,812 |
| Nov 27, 2025 | 4.38 | 4.39 | 4.35 | 4.38 | 4.38 | 1.39% | 33,167 |
| Nov 26, 2025 | 4.32 | 4.39 | 4.32 | 4.32 | 4.32 | -0.69% | 6,289 |
| Nov 25, 2025 | 4.35 | 4.40 | 4.30 | 4.35 | 4.35 | - | 140,153 |
| Nov 24, 2025 | 4.35 | 4.35 | 4.20 | 4.35 | 4.35 | - | 42,587 |
| Nov 21, 2025 | 4.35 | 4.35 | 4.25 | 4.35 | 4.35 | -1.14% | 60,772 |
| Nov 20, 2025 | 4.40 | 4.40 | 4.25 | 4.40 | 4.40 | 0.23% | 12,434 |
| Nov 19, 2025 | 4.39 | 4.39 | 4.32 | 4.39 | 4.39 | -0.23% | 16,442 |
| Nov 18, 2025 | 4.40 | 4.58 | 4.15 | 4.40 | 4.40 | 2.33% | 291,735 |
| Nov 17, 2025 | 4.30 | 4.33 | 4.15 | 4.30 | 4.30 | 4.88% | 104,981 |
| Nov 14, 2025 | 4.10 | 4.10 | 4.05 | 4.10 | 4.10 | - | 45,297 |
| Nov 13, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | 4.10 | 2.50% | 15,539 |
| Nov 12, 2025 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 11,614 |
| Nov 11, 2025 | 4.05 | 4.10 | 4.05 | 4.05 | 4.05 | -1.22% | 26,042 |
| Nov 10, 2025 | 4.10 | 4.10 | 4.07 | 4.10 | 4.10 | 0.49% | 9,639 |
| Nov 7, 2025 | 4.08 | 4.09 | 4.00 | 4.08 | 4.08 | 0.49% | 486,676 |
| Nov 6, 2025 | 4.06 | 4.06 | 3.85 | 4.06 | 4.06 | - | 88,593 |
| Nov 5, 2025 | 4.06 | 4.11 | 3.76 | 4.06 | 4.06 | 4.10% | 109,179 |
| Nov 4, 2025 | 3.90 | 4.00 | 3.53 | 3.90 | 3.90 | 9.86% | 350,115 |
| Nov 3, 2025 | 3.55 | 4.07 | 3.50 | 3.55 | 3.55 | -17.44% | 513,486 |
| Oct 31, 2025 | 4.30 | 4.40 | 4.06 | 4.30 | 4.30 | -2.27% | 1,887,645 |
| Oct 30, 2025 | 4.40 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 165,075 |
| Oct 24, 2025 | 4.50 | 4.62 | 4.50 | 4.50 | 4.50 | -3.02% | 143,445 |
| Oct 23, 2025 | 4.64 | 4.64 | 4.55 | 4.64 | 4.64 | 0.87% | 32,142 |
| Oct 22, 2025 | 4.60 | 4.65 | 4.60 | 4.60 | 4.60 | 2.22% | 138,648 |
| Oct 21, 2025 | 4.50 | 4.55 | 4.50 | 4.50 | 4.50 | - | 11,890 |
| Oct 17, 2025 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | -1.10% | 11,011 |
| Oct 16, 2025 | 4.55 | 4.62 | 4.20 | 4.55 | 4.55 | 0.44% | 1,134,233 |
| Oct 15, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -2.37% | 2,500 |
| Oct 14, 2025 | 4.64 | 4.64 | 4.50 | 4.64 | 4.64 | 3.11% | 12,501 |
| Oct 13, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 1.81% | 38,874 |
| Oct 10, 2025 | 4.42 | 4.54 | 4.42 | 4.42 | 4.42 | -2.86% | 2,905 |
| Oct 9, 2025 | 4.55 | 4.55 | 4.40 | 4.55 | 4.55 | 4.60% | 133,972 |
| Oct 8, 2025 | 4.35 | 4.55 | 4.35 | 4.35 | 4.35 | -4.40% | 1,793 |
| Oct 7, 2025 | 4.55 | 4.60 | 4.35 | 4.55 | 4.55 | -1.73% | 5,355 |
| Oct 6, 2025 | 4.63 | 4.65 | 4.33 | 4.63 | 4.63 | 0.65% | 25,878 |
| Oct 3, 2025 | 4.60 | 4.60 | 4.33 | 4.60 | 4.60 | 1.55% | 9,021 |
| Oct 2, 2025 | 4.53 | 4.65 | 4.53 | 4.53 | 4.53 | -1.74% | 18,486 |
| Oct 1, 2025 | 4.61 | 4.69 | 4.50 | 4.61 | 4.61 | 0.22% | 15,286 |
| Sep 30, 2025 | 4.60 | 4.68 | 4.31 | 4.60 | 4.60 | 5.75% | 2,244,280 |
| Sep 29, 2025 | 4.35 | 4.35 | 4.32 | 4.35 | 4.35 | 0.69% | 35,435 |
| Sep 26, 2025 | 4.32 | 4.32 | 4.28 | 4.32 | 4.32 | 1.65% | 27,851 |
| Sep 25, 2025 | 4.25 | 4.32 | 4.25 | 4.25 | 4.25 | -1.62% | 231,838 |
| Sep 24, 2025 | 4.32 | 4.32 | 4.27 | 4.32 | 4.32 | 0.47% | 84,726 |
| Sep 23, 2025 | 4.30 | 4.30 | 4.27 | 4.30 | 4.30 | 1.42% | 7,000 |
| Sep 22, 2025 | 4.24 | 4.29 | 4.19 | 4.24 | 4.24 | -1.85% | 22,568 |