OTC Markets OTCPK - Delayed Quote USD

Regency Affiliates, Inc. (RAFI)

4.7200 +0.2100 (+4.66%)
At close: May 28 at 2:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 4.7200 4.7200 4.7200 4.7200 4.7200 400
May 24, 2024 4.5100 4.5100 4.5100 4.5100 4.5100 800
May 23, 2024 4.7300 4.7300 4.7300 4.7300 4.7300 -
May 22, 2024 4.7300 4.7300 4.7300 4.7300 4.7300 -
May 21, 2024 4.7300 4.7300 4.7300 4.7300 4.7300 -
May 20, 2024 4.7300 4.7300 4.7300 4.7300 4.7300 -
May 17, 2024 4.7300 4.7300 4.7300 4.7300 4.7300 -
May 16, 2024 4.7300 4.7300 4.5500 4.7300 4.7300 1,400
May 15, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
May 14, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
May 13, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
May 10, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
May 9, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
May 8, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
May 7, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
May 6, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
May 3, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
May 2, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
May 1, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
Apr 30, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
Apr 29, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
Apr 26, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
Apr 25, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
Apr 24, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
Apr 23, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
Apr 22, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
Apr 19, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
Apr 18, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
Apr 17, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
Apr 16, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
Apr 15, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 -
Apr 12, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 500
Apr 11, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Apr 10, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Apr 9, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Apr 8, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Apr 5, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Apr 4, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Apr 3, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 2,000
Apr 2, 2024 4.6800 4.6800 4.6800 4.6800 4.6800 -
Apr 1, 2024 4.6800 4.6800 4.6800 4.6800 4.6800 -
Mar 28, 2024 4.6800 4.6800 4.6800 4.6800 4.6800 -
Mar 27, 2024 0.0750 Dividend
Mar 27, 2024 4.6800 4.6800 4.6800 4.6800 4.6800 -
Mar 26, 2024 4.6800 4.6800 4.6800 4.6800 4.6050 -
Mar 25, 2024 4.6800 4.6800 4.6800 4.6800 4.6050 -
Mar 22, 2024 4.6800 4.6800 4.6800 4.6800 4.6050 200
Mar 21, 2024 4.6800 4.6800 4.6800 4.6800 4.6050 100
Mar 20, 2024 4.6600 4.6600 4.6600 4.6600 4.5853 -
Mar 19, 2024 4.6600 4.6600 4.6600 4.6600 4.5853 100
Mar 18, 2024 4.6500 4.6500 4.6500 4.6500 4.5755 100
Mar 15, 2024 4.6500 4.6500 4.6500 4.6500 4.5755 -
Mar 14, 2024 4.6500 4.6500 4.6500 4.6500 4.5755 100
Mar 13, 2024 4.6400 4.6400 4.6400 4.6400 4.5656 -
Mar 12, 2024 4.6400 4.6400 4.6400 4.6400 4.5656 -
Mar 11, 2024 4.6400 4.6400 4.6400 4.6400 4.5656 -
Mar 8, 2024 4.6400 4.6400 4.6400 4.6400 4.5656 -
Mar 7, 2024 4.6400 4.6400 4.6400 4.6400 4.5656 -
Mar 6, 2024 4.6400 4.6400 4.6400 4.6400 4.5656 400
Mar 5, 2024 4.6400 4.6400 4.5000 4.5000 4.4279 200
Mar 4, 2024 4.6500 4.6500 4.6500 4.6500 4.5755 -
Mar 1, 2024 4.6500 4.6500 4.6500 4.6500 4.5755 -
Feb 29, 2024 4.6500 4.6500 4.6500 4.6500 4.5755 -
Feb 28, 2024 4.6500 4.6500 4.6500 4.6500 4.5755 -
Feb 27, 2024 4.6500 4.6500 4.6500 4.6500 4.5755 2,000
Feb 26, 2024 4.5000 4.5000 4.5000 4.5000 4.4279 200
Feb 23, 2024 4.5000 4.5000 4.5000 4.5000 4.4279 400
Feb 22, 2024 4.5000 4.5000 4.5000 4.5000 4.4279 -
Feb 21, 2024 4.5000 4.5000 4.5000 4.5000 4.4279 100
Feb 20, 2024 4.5000 4.5000 4.5000 4.5000 4.4279 300
Feb 16, 2024 4.5100 4.5100 4.5100 4.5100 4.4377 -
Feb 15, 2024 4.5100 4.5100 4.5100 4.5100 4.4377 -
Feb 14, 2024 4.5100 4.5100 4.5100 4.5100 4.4377 -
Feb 13, 2024 4.5100 4.5100 4.5100 4.5100 4.4377 -
Feb 12, 2024 4.5100 4.5100 4.5100 4.5100 4.4377 -
Feb 9, 2024 4.5100 4.5100 4.5100 4.5100 4.4377 -
Feb 8, 2024 4.5100 4.5100 4.5100 4.5100 4.4377 -
Feb 7, 2024 4.5100 4.5100 4.5100 4.5100 4.4377 -
Feb 6, 2024 4.5100 4.5100 4.5100 4.5100 4.4377 -
Feb 5, 2024 4.5100 4.5100 4.5100 4.5100 4.4377 -
Feb 2, 2024 4.5100 4.5100 4.5100 4.5100 4.4377 -
Feb 1, 2024 4.5100 4.5100 4.5100 4.5100 4.4377 -
Jan 31, 2024 4.5100 4.5100 4.5100 4.5100 4.4377 -
Jan 30, 2024 4.5100 4.5100 4.5100 4.5100 4.4377 -
Jan 29, 2024 4.5100 4.5100 4.5100 4.5100 4.4377 -
Jan 26, 2024 4.5100 4.5100 4.5100 4.5100 4.4377 -
Jan 25, 2024 4.5100 4.5100 4.5100 4.5100 4.4377 -
Jan 24, 2024 4.5100 4.5100 4.5100 4.5100 4.4377 -
Jan 23, 2024 4.5100 4.5100 4.5100 4.5100 4.4377 -
Jan 22, 2024 4.5100 4.5100 4.5100 4.5100 4.4377 100
Jan 19, 2024 4.5000 4.5000 4.5000 4.5000 4.4279 -
Jan 18, 2024 4.5000 4.5000 4.5000 4.5000 4.4279 300
Jan 17, 2024 4.5000 4.5000 4.5000 4.5000 4.4279 -
Jan 16, 2024 4.5000 4.5000 4.5000 4.5000 4.4279 -
Jan 12, 2024 4.5000 4.5000 4.5000 4.5000 4.4279 -
Jan 11, 2024 4.5000 4.5000 4.5000 4.5000 4.4279 -
Jan 10, 2024 4.5000 4.5000 4.5000 4.5000 4.4279 300
Jan 9, 2024 4.8500 4.8500 4.8500 4.8500 4.7723 -
Jan 8, 2024 4.8500 4.8500 4.8500 4.8500 4.7723 -
Jan 5, 2024 4.8500 4.8500 4.8500 4.8500 4.7723 -
Jan 4, 2024 4.8500 4.8500 4.8500 4.8500 4.7723 -
Jan 3, 2024 4.8500 4.8500 4.8500 4.8500 4.7723 -
Jan 2, 2024 4.8500 4.8500 4.8500 4.8500 4.7723 -
Dec 29, 2023 4.8500 4.8500 4.8500 4.8500 4.7723 -
Dec 28, 2023 0.0750 Dividend
Dec 28, 2023 4.8500 4.8500 4.8500 4.8500 4.7723 -
Dec 27, 2023 4.8500 4.8500 4.8500 4.8500 4.6985 -
Dec 26, 2023 4.8500 4.8500 4.8500 4.8500 4.6985 -
Dec 22, 2023 4.8500 4.8500 4.8500 4.8500 4.6985 -
Dec 21, 2023 4.7500 4.8500 4.7500 4.8500 4.6985 2,800
Dec 20, 2023 4.7500 4.7500 4.7500 4.7500 4.6016 200
Dec 19, 2023 4.4000 4.4000 4.4000 4.4000 4.2625 3,000
Dec 18, 2023 4.1000 4.2000 4.1000 4.2000 4.0688 2,100
Dec 15, 2023 4.3400 4.3500 4.3000 4.3000 4.1657 3,000
Dec 14, 2023 4.4000 4.4500 4.3500 4.3500 4.2141 2,700
Dec 13, 2023 4.4000 4.4000 4.4000 4.4000 4.2625 -
Dec 12, 2023 4.4000 4.4000 4.4000 4.4000 4.2625 -
Dec 11, 2023 4.4000 4.4000 4.4000 4.4000 4.2625 900
Dec 8, 2023 4.4000 4.4000 4.4000 4.4000 4.2625 -
Dec 7, 2023 4.4000 4.4000 4.4000 4.4000 4.2625 -
Dec 6, 2023 4.4000 4.4000 4.4000 4.4000 4.2625 500
Dec 5, 2023 4.4000 4.4000 4.3600 4.3600 4.2238 2,500
Dec 4, 2023 4.4000 4.4000 4.4000 4.4000 4.2625 1,500
Dec 1, 2023 4.5500 4.5500 4.5000 4.5500 4.4078 7,600
Nov 30, 2023 4.5500 4.5500 4.5500 4.5500 4.4078 100
Nov 29, 2023 4.5000 4.5000 4.5000 4.5000 4.3594 -
Nov 28, 2023 4.5500 4.5500 4.5000 4.5000 4.3594 3,000
Nov 27, 2023 4.3200 4.3200 4.3200 4.3200 4.1850 -
Nov 24, 2023 4.3200 4.3200 4.3200 4.3200 4.1850 100
Nov 22, 2023 5.7400 5.7400 5.7400 5.7400 5.5607 -
Nov 21, 2023 5.7400 5.7400 5.7400 5.7400 5.5607 -
Nov 20, 2023 5.7400 5.7400 5.7400 5.7400 5.5607 -
Nov 17, 2023 5.7400 5.7400 5.7400 5.7400 5.5607 -
Nov 16, 2023 5.7400 5.7400 5.7400 5.7400 5.5607 -
Nov 15, 2023 5.7400 5.7400 5.7400 5.7400 5.5607 -
Nov 14, 2023 5.7400 5.7400 5.7400 5.7400 5.5607 100
Nov 13, 2023 5.5000 5.5000 5.5000 5.5000 5.3282 200
Nov 10, 2023 5.5000 5.5000 5.5000 5.5000 5.3282 -
Nov 9, 2023 5.5000 5.5000 5.5000 5.5000 5.3282 -
Nov 8, 2023 4.5500 5.5000 4.5500 5.5000 5.3282 13,200
Nov 7, 2023 4.7500 4.7500 4.7500 4.7500 4.6016 -
Nov 6, 2023 4.7500 4.7500 4.7500 4.7500 4.6016 -
Nov 3, 2023 4.7500 4.7500 4.7500 4.7500 4.6016 -
Nov 2, 2023 4.7500 4.7500 4.7500 4.7500 4.6016 -
Nov 1, 2023 4.7500 4.7500 4.7500 4.7500 4.6016 300
Oct 31, 2023 4.8000 4.8000 4.8000 4.8000 4.6500 1,500
Oct 30, 2023 4.9000 4.9000 4.9000 4.9000 4.7469 -
Oct 27, 2023 5.0000 5.0000 4.9000 4.9000 4.7469 1,500
Oct 26, 2023 5.1000 5.1000 5.1000 5.1000 4.9407 -
Oct 25, 2023 5.1000 5.1000 5.1000 5.1000 4.9407 -
Oct 24, 2023 5.1000 5.1000 5.1000 5.1000 4.9407 2,500
Oct 23, 2023 4.7500 4.7500 4.7500 4.7500 4.6016 -
Oct 20, 2023 4.7500 4.7500 4.7500 4.7500 4.6016 -
Oct 19, 2023 4.7500 4.7500 4.7500 4.7500 4.6016 -
Oct 18, 2023 4.7500 4.7500 4.7500 4.7500 4.6016 -
Oct 17, 2023 4.7500 4.7500 4.7500 4.7500 4.6016 1,900
Oct 16, 2023 4.7500 4.7500 4.7500 4.7500 4.6016 1,000
Oct 13, 2023 4.7500 4.7500 4.7500 4.7500 4.6016 -
Oct 12, 2023 4.9000 4.9000 4.7500 4.7500 4.6016 14,800
Oct 11, 2023 5.1000 5.1000 5.1000 5.1000 4.9407 -
Oct 10, 2023 5.1000 5.1000 5.1000 5.1000 4.9407 5,200
Oct 9, 2023 5.0900 5.1000 4.9000 5.1000 4.9407 12,600
Oct 6, 2023 5.0000 5.0000 4.9200 4.9200 4.7663 10,300
Oct 5, 2023 5.4000 5.4500 5.3500 5.3500 5.1829 5,400
Oct 4, 2023 5.5000 5.5000 5.5000 5.5000 5.3282 -
Oct 3, 2023 5.5000 5.5000 5.5000 5.5000 5.3282 -
Oct 2, 2023 5.5000 5.5000 5.5000 5.5000 5.3282 -
Sep 29, 2023 5.5000 5.5000 5.5000 5.5000 5.3282 -
Sep 28, 2023 0.0750 Dividend
Sep 28, 2023 5.5000 5.5000 5.5000 5.5000 5.3282 -
Sep 27, 2023 5.5000 5.5000 5.5000 5.5000 5.2555 -
Sep 26, 2023 5.5000 5.5000 5.5000 5.5000 5.2555 -
Sep 25, 2023 5.5000 5.5000 5.5000 5.5000 5.2555 -
Sep 22, 2023 5.5000 5.5000 5.5000 5.5000 5.2555 -
Sep 21, 2023 5.5000 5.5000 5.5000 5.5000 5.2555 300
Sep 20, 2023 5.4500 5.4500 5.4500 5.4500 5.2077 -
Sep 19, 2023 5.4500 5.4500 5.4500 5.4500 5.2077 -
Sep 18, 2023 5.5000 5.5000 5.4500 5.4500 5.2077 500
Sep 15, 2023 5.5500 5.5500 5.5500 5.5500 5.3033 -
Sep 14, 2023 5.5500 5.5500 5.5500 5.5500 5.3033 -
Sep 13, 2023 5.5500 5.5500 5.5500 5.5500 5.3033 -
Sep 12, 2023 5.5500 5.5500 5.5500 5.5500 5.3033 500
Sep 11, 2023 5.3500 5.3500 5.3500 5.3500 5.1122 -
Sep 8, 2023 5.3500 5.3500 5.3500 5.3500 5.1122 -
Sep 7, 2023 5.7500 5.7500 5.3500 5.3500 5.1122 400
Sep 6, 2023 5.2500 5.2500 5.2500 5.2500 5.0166 300
Sep 5, 2023 4.8500 4.8500 4.8500 4.8500 4.6344 -
Sep 1, 2023 4.8500 4.8500 4.8500 4.8500 4.6344 -
Aug 31, 2023 4.8500 4.8500 4.8500 4.8500 4.6344 -
Aug 30, 2023 4.8500 4.8500 4.8500 4.8500 4.6344 1,500
Aug 29, 2023 4.8900 4.8900 4.8900 4.8900 4.6726 -
Aug 28, 2023 4.8900 4.8900 4.8900 4.8900 4.6726 -
Aug 25, 2023 4.8900 4.8900 4.8900 4.8900 4.6726 -
Aug 24, 2023 4.8900 4.8900 4.8900 4.8900 4.6726 -
Aug 23, 2023 4.9000 4.9700 4.8000 4.8900 4.6726 1,000
Aug 22, 2023 5.0000 5.0000 5.0000 5.0000 4.7777 -
Aug 21, 2023 5.0000 5.0000 5.0000 5.0000 4.7777 -
Aug 18, 2023 5.0000 5.0000 5.0000 5.0000 4.7777 400
Aug 17, 2023 5.0000 5.0000 5.0000 5.0000 4.7777 1,100
Aug 16, 2023 5.1000 5.1000 5.1000 5.1000 4.8733 -
Aug 15, 2023 5.1000 5.1000 5.1000 5.1000 4.8733 -
Aug 14, 2023 5.1000 5.1000 5.1000 5.1000 4.8733 -
Aug 11, 2023 5.1000 5.1000 5.1000 5.1000 4.8733 -
Aug 10, 2023 5.1000 5.1000 5.1000 5.1000 4.8733 -
Aug 9, 2023 5.1000 5.1000 5.1000 5.1000 4.8733 -
Aug 8, 2023 5.1000 5.1000 5.1000 5.1000 4.8733 -
Aug 7, 2023 5.0500 5.1000 5.0500 5.1000 4.8733 3,500
Aug 4, 2023 5.0000 5.0000 5.0000 5.0000 4.7777 -
Aug 3, 2023 5.0000 5.0000 5.0000 5.0000 4.7777 -
Aug 2, 2023 5.0000 5.0000 5.0000 5.0000 4.7777 300
Aug 1, 2023 5.5000 5.5000 5.5000 5.5000 5.2555 -
Jul 31, 2023 5.5000 5.5000 5.5000 5.5000 5.2555 -
Jul 28, 2023 5.5000 5.5000 5.5000 5.5000 5.2555 -
Jul 27, 2023 5.5000 5.5000 5.5000 5.5000 5.2555 100
Jul 26, 2023 5.2500 5.2500 5.2500 5.2500 5.0166 -
Jul 25, 2023 5.2500 5.2500 5.2500 5.2500 5.0166 -
Jul 24, 2023 5.2500 5.2500 5.2500 5.2500 5.0166 -
Jul 21, 2023 5.1500 5.2500 4.6500 5.2500 5.0166 5,700
Jul 20, 2023 5.2500 5.2500 5.2500 5.2500 5.0166 -
Jul 19, 2023 5.2500 5.2500 5.2500 5.2500 5.0166 -
Jul 18, 2023 5.2500 5.2500 5.2500 5.2500 5.0166 500
Jul 17, 2023 5.4700 5.4800 5.1800 5.1800 4.9497 4,900
Jul 14, 2023 5.7500 5.7500 5.7500 5.7500 5.4944 -
Jul 13, 2023 5.7500 5.7500 5.7500 5.7500 5.4944 -
Jul 12, 2023 5.7500 5.7500 5.7500 5.7500 5.4944 -
Jul 11, 2023 5.7500 5.7500 5.7500 5.7500 5.4944 -
Jul 10, 2023 5.7500 5.7500 5.7500 5.7500 5.4944 500
Jul 7, 2023 5.9000 5.9000 5.9000 5.9000 5.6377 -
Jul 6, 2023 5.9000 5.9000 5.9000 5.9000 5.6377 -
Jul 5, 2023 5.9000 5.9000 5.9000 5.9000 5.6377 -
Jul 3, 2023 5.9000 5.9000 5.9000 5.9000 5.6377 -
Jun 30, 2023 5.9000 5.9000 5.9000 5.9000 5.6377 -
Jun 29, 2023 0.0730 Dividend
Jun 29, 2023 5.9000 5.9000 5.9000 5.9000 5.6377 -
Jun 28, 2023 5.9000 5.9000 5.9000 5.9000 5.5680 -
Jun 27, 2023 5.9000 5.9000 5.9000 5.9000 5.5680 100
Jun 26, 2023 5.2500 5.7500 5.2500 5.7500 5.4264 500
Jun 23, 2023 5.4700 5.4700 5.4700 5.4700 5.1622 -
Jun 22, 2023 5.4700 5.4700 5.4700 5.4700 5.1622 -
Jun 21, 2023 5.4700 5.4700 5.4700 5.4700 5.1622 100
Jun 20, 2023 5.4700 5.4700 5.4700 5.4700 5.1622 -
Jun 16, 2023 5.4700 5.4700 5.4700 5.4700 5.1622 -
Jun 15, 2023 5.4700 5.4700 5.4700 5.4700 5.1622 -
Jun 14, 2023 5.4700 5.4700 5.4700 5.4700 5.1622 -
Jun 13, 2023 5.4700 5.4700 5.4700 5.4700 5.1622 -
Jun 12, 2023 5.4700 5.4700 5.4700 5.4700 5.1622 -
Jun 9, 2023 5.4700 5.4700 5.4700 5.4700 5.1622 -
Jun 8, 2023 5.4700 5.4700 5.4700 5.4700 5.1622 -
Jun 7, 2023 5.4700 5.4700 5.4700 5.4700 5.1622 -
Jun 6, 2023 5.4700 5.4700 5.4700 5.4700 5.1622 -
Jun 5, 2023 5.4700 5.4700 5.4700 5.4700 5.1622 -
Jun 2, 2023 5.4700 5.4700 5.4700 5.4700 5.1622 -
Jun 1, 2023 5.4700 5.4700 5.4700 5.4700 5.1622 100
May 31, 2023 5.4700 5.4700 5.4700 5.4700 5.1622 -
May 30, 2023 5.4700 5.4700 5.4700 5.4700 5.1622 -