Regency Affiliates, Inc. (RAFI)
OTCMKTS
· Delayed Price · Currency is USD
3.450
-0.160 (-4.43%)
At close: Apr 24, 2025
Regency Affiliates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 4.20 | 4.20 | 4.18 | 4.18 | 4.10 | -0.48% | 600 |
| Mar 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | -0.24% | 1,500 |
| Mar 24, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.13 | -0.94% | 2,000 |
| Mar 19, 2025 | 4.25 | 4.28 | 4.25 | 4.25 | 4.17 | -7.41% | 900 |
| Mar 17, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.50 | 8.00% | 271 |
| Mar 4, 2025 | 4.30 | 4.30 | 4.25 | 4.25 | 4.17 | -4.49% | 3,000 |
| Feb 27, 2025 | 4.48 | 4.48 | 4.45 | 4.45 | 4.36 | -1.11% | 2,171 |
| Feb 26, 2025 | 4.59 | 4.59 | 4.50 | 4.50 | 4.41 | -1.10% | 1,180 |
| Feb 25, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.46 | -1.09% | 1,139 |
| Feb 24, 2025 | 4.65 | 4.65 | 4.60 | 4.60 | 4.51 | -1.50% | 1,550 |
| Feb 21, 2025 | 4.67 | 4.76 | 4.67 | 4.67 | 4.58 | 0.43% | 1,201 |
| Feb 20, 2025 | 4.67 | 4.75 | 4.65 | 4.65 | 4.56 | -6.63% | 2,200 |
| Feb 19, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.88 | 0.40% | 171 |
| Feb 14, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.86 | 0.20% | 202 |
| Feb 11, 2025 | 4.65 | 4.96 | 4.65 | 4.95 | 4.85 | -1.00% | 3,088 |
| Feb 6, 2025 | 4.73 | 5.00 | 4.73 | 5.00 | 4.90 | 7.53% | 926 |
| Feb 4, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | -7.00% | 1,339 |
| Jan 31, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 4.90 | 2.67% | 439 |
| Jan 30, 2025 | 4.87 | 4.88 | 4.87 | 4.87 | 4.78 | 1.46% | 1,351 |
| Jan 29, 2025 | 4.70 | 4.80 | 4.70 | 4.80 | 4.71 | 3.78% | 827 |
| Jan 27, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.54 | -2.63% | 100 |
| Jan 22, 2025 | 4.74 | 4.75 | 4.74 | 4.75 | 4.66 | 1.93% | 600 |
| Jan 16, 2025 | 4.66 | 4.68 | 4.66 | 4.66 | 4.57 | -1.89% | 1,462 |
| Jan 15, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.66 | - | 2,806 |
| Jan 10, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.66 | 1.06% | 480 |
| Jan 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.61 | 2.17% | 500 |
| Jan 2, 2025 | 4.55 | 4.60 | 4.55 | 4.60 | 4.51 | 1.10% | 1,200 |
| Dec 31, 2024 | 4.55 | 4.55 | 4.52 | 4.55 | 4.46 | -2.78% | 2,016 |
| Dec 24, 2024 | 4.62 | 4.68 | 4.62 | 4.68 | 4.51 | 0.86% | 1,000 |
| Dec 19, 2024 | 4.60 | 4.75 | 4.44 | 4.64 | 4.47 | 3.11% | 2,058 |
| Dec 18, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.34 | - | 100 |
| Dec 13, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.34 | -2.17% | 100 |
| Nov 21, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.44 | 4.55% | 826 |
| Nov 19, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.24 | -1.12% | 480 |