Regency Affiliates, Inc. (RAFI)
OTCMKTS · Delayed Price · Currency is USD
4.580
+0.280 (6.51%)
At close: Jan 21, 2026
Regency Affiliates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -5.51% | 100 |
| Jan 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.16% | 350 |
| Dec 22, 2025 | 4.15 | 4.64 | 4.13 | 4.64 | 4.64 | 11.81% | 13,146 |
| Dec 18, 2025 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | - | 1,261 |
| Dec 12, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 500 |
| Dec 11, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | 4,660 |
| Dec 10, 2025 | 4.05 | 4.20 | 4.05 | 4.20 | 4.20 | 2.44% | 2,960 |
| Dec 9, 2025 | 4.75 | 4.75 | 3.42 | 4.10 | 4.10 | -29.31% | 14,551 |
| Dec 5, 2025 | 4.18 | 6.94 | 4.18 | 5.80 | 5.80 | 45.00% | 11,410 |
| Dec 3, 2025 | 4.05 | 4.10 | 4.00 | 4.00 | 4.00 | -1.72% | 1,300 |
| Dec 1, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 1,200 |
| Nov 26, 2025 | 4.07 | 4.07 | 4.05 | 4.07 | 4.07 | 0.99% | 3,380 |
| Nov 18, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -4.28% | 500 |
| Nov 7, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.02% | 300 |
| Nov 6, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.92% | 600 |
| Nov 5, 2025 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | - | 1,000 |
| Nov 4, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.30% | 300 |
| Oct 24, 2025 | 4.35 | 4.40 | 4.35 | 4.35 | 4.35 | 2.84% | 31,000 |
| Oct 20, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.48% | 248 |
| Oct 17, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 600 |
| Oct 15, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -11.37% | 100 |
| Oct 10, 2025 | 4.56 | 4.75 | 4.56 | 4.75 | 4.75 | 4.40% | 200 |
| Oct 7, 2025 | 4.19 | 4.62 | 4.18 | 4.55 | 4.55 | 10.44% | 93,169 |
| Oct 1, 2025 | 4.13 | 4.17 | 4.12 | 4.12 | 4.12 | 0.49% | 1,900 |
| Sep 29, 2025 | 4.06 | 4.15 | 4.06 | 4.10 | 4.10 | 2.50% | 3,349 |
| Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 350 |
| Sep 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.78% | 650 |
| Sep 23, 2025 | 3.99 | 3.99 | 3.88 | 3.93 | 3.93 | -1.75% | 2,348 |
| Sep 22, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | 6.67% | 500 |
| Sep 15, 2025 | 3.85 | 3.87 | 3.75 | 3.75 | 3.75 | -5.06% | 6,087 |
| Sep 10, 2025 | 3.87 | 3.95 | 3.87 | 3.95 | 3.95 | 2.60% | 357 |
| Sep 8, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.32% | 100 |
| Aug 25, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | - | 551 |
| Aug 20, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.78% | 451 |
| Aug 15, 2025 | 3.80 | 4.34 | 3.80 | 3.83 | 3.83 | -5.43% | 1,256 |
| 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 |