Regency Affiliates, Inc. (RAFI)
OTCMKTS · Delayed Price · Currency is USD
4.230
+0.080 (1.93%)
At close: Jun 18, 2026
Regency Affiliates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | 148 |
| Feb 25, 2026 | 4.25 | 4.25 | 4.00 | 4.00 | 4.00 | 2.83% | 4,300 |
| Feb 23, 2026 | 4.63 | 4.63 | 3.89 | 3.89 | 3.89 | -5.58% | 1,054 |
| Feb 19, 2026 | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | -0.24% | 4,689 |
| Feb 11, 2026 | 4.14 | 4.14 | 4.13 | 4.13 | 4.13 | 5.90% | 3,100 |
| Feb 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.56% | 333 |
| Feb 6, 2026 | 4.15 | 4.15 | 3.73 | 3.73 | 3.73 | -18.56% | 335 |
| 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 |