Regency Affiliates, Inc. (RAFI)
OTCMKTS · Delayed Price · Currency is USD
5.03
-0.32 (-5.98%)
At close: Aug 28, 2026
Regency Affiliates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -5.98% | 200 |
| Aug 27, 2026 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | 6.79% | 550 |
| Aug 20, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1.01% | 150 |
| Aug 19, 2026 | 4.90 | 4.96 | 4.90 | 4.96 | 4.96 | 2.69% | 1,000 |
| Aug 17, 2026 | 4.45 | 4.88 | 4.45 | 4.83 | 4.83 | 12.33% | 17,877 |
| Aug 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | 1,400 |
| Aug 13, 2026 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | 3.06% | 350 |
| Aug 10, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.71% | 100 |
| Aug 7, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 720 |
| Aug 6, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 0.24% | 1,100 |
| Aug 3, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.94% | 100 |
| Jul 30, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.16% | 100 |
| Jul 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | 1,800 |
| Jul 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | 700 |
| Jul 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.26% | 500 |
| Jul 9, 2026 | 4.26 | 4.31 | 4.25 | 4.31 | 4.31 | 0.96% | 1,600 |
| Jul 6, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 500 |
| Jul 2, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.70% | 400 |
| Jun 29, 2026 | 4.28 | 4.30 | 4.25 | 4.30 | 4.30 | -0.23% | 2,307 |
| Jun 25, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.23% | 293 |
| Jun 22, 2026 | 4.25 | 4.32 | 4.25 | 4.32 | 4.32 | 2.13% | 2,100 |
| Jun 18, 2026 | 4.21 | 4.23 | 4.21 | 4.23 | 4.23 | 1.93% | 700 |
| Jun 15, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.24% | 500 |
| Jun 11, 2026 | 4.26 | 4.26 | 4.14 | 4.14 | 4.14 | -0.48% | 2,000 |
| Jun 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | 2,000 |
| May 29, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.50% | 200 |
| May 20, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | -6.64% | 2,400 |
| Apr 28, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 1.77% | 541 |
| Apr 27, 2026 | 4.40 | 4.43 | 4.40 | 4.42 | 4.42 | 0.56% | 1,000 |
| Apr 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.02% | 2,000 |
| Apr 23, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 9.94% | 500 |
| Apr 10, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 100 |
| Apr 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -6.22% | 1,000 |
| Mar 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 7.73% | 500 |
| Mar 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 148 |