Regency Affiliates, Inc. (RAFI)
OTCMKTS · Delayed Price · Currency is USD
4.050
-0.050 (-1.22%)
At close: Aug 6, 2025
Regency Affiliates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | -1.22% | 868 |
| Aug 4, 2025 | 3.85 | 4.18 | 3.85 | 4.10 | 4.10 | 7.89% | 9,000 |
| Jul 31, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -0.47% | 1,000 |
| Jul 30, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 6.06% | 2,400 |
| Jul 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 100 |
| Jul 25, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 3.15% | 2,000 |
| Jul 22, 2025 | 3.47 | 3.49 | 3.40 | 3.49 | 3.49 | 2.35% | 4,636 |
| Jul 17, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | 282 |
| Jul 14, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | - | 284 |
| Jul 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 400 |
| Jul 10, 2025 | 3.38 | 3.43 | 3.38 | 3.40 | 3.40 | 2.10% | 808 |
| Jul 9, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.83% | 570 |
| Jul 7, 2025 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | -0.30% | 1,068 |
| Jul 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.31% | 13,000 |
| Jul 1, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.31% | 13,000 |
| Jun 27, 2025 | 3.25 | 3.26 | 3.23 | 3.26 | 3.26 | 1.87% | 1,400 |
| Jun 26, 2025 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | 0.63% | 11,400 |
| Jun 25, 2025 | 3.10 | 3.30 | 3.09 | 3.18 | 3.18 | 4.95% | 12,719 |
| Jun 24, 2025 | 3.10 | 3.10 | 3.03 | 3.03 | 3.03 | -2.26% | 1,487 |
| Jun 16, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 6.90% | 5,600 |
| Jun 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 8.17% | 300 |
| Jun 10, 2025 | 3.01 | 3.01 | 2.68 | 2.68 | 2.68 | -13.52% | 5,392 |
| Jun 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2,400 |
| Jun 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.68% | 1,700 |
| Jun 5, 2025 | 3.20 | 3.25 | 2.99 | 2.99 | 2.99 | -9.39% | 5,266 |
| Jun 4, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -7.82% | 724 |
| Jun 3, 2025 | 3.70 | 3.70 | 3.58 | 3.58 | 3.58 | -4.53% | 1,737 |
| May 30, 2025 | 3.35 | 3.75 | 3.35 | 3.75 | 3.75 | 13.64% | 795 |
| May 27, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -5.71% | 1,200 |
| May 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,000 |
| May 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.52% | 118 |
| May 19, 2025 | 3.50 | 3.50 | 3.30 | 3.38 | 3.38 | -3.40% | 7,881 |
| May 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 108 |
| May 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 200 |
| May 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.35% | 2,264 |
| Apr 24, 2025 | 3.61 | 3.61 | 3.45 | 3.45 | 3.45 | -4.43% | 1,060 |
| Apr 23, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 6.18% | 100 |
| Apr 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 2,500 |
| Apr 21, 2025 | 3.60 | 3.65 | 3.40 | 3.40 | 3.40 | -4.76% | 5,900 |
| Apr 17, 2025 | 3.73 | 3.75 | 3.25 | 3.57 | 3.57 | -6.54% | 8,320 |
| Apr 15, 2025 | 3.83 | 3.83 | 3.82 | 3.82 | 3.82 | -1.04% | 3,230 |
| Apr 14, 2025 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -0.77% | 900 |
| Apr 9, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.52% | 206 |
| Apr 8, 2025 | 3.96 | 3.98 | 3.95 | 3.95 | 3.95 | - | 2,184 |
| Apr 7, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -7.06% | 200 |
| Apr 4, 2025 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 6.25% | 236 |
| Apr 3, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 1,700 |
| Apr 1, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | 1.99% | 2,200 |
| Mar 28, 2025 | 4.12 | 4.12 | 4.02 | 4.02 | 3.94 | -2.43% | 3,451 |
| Mar 27, 2025 | 4.25 | 4.25 | 4.10 | 4.12 | 4.04 | -1.44% | 1,838 |