2m 2m 2m 2m 2m 2m 2m
Regency Affiliat (RAFI)
OTC
$5.01+$0.05 (+1.01%)
Price as of Aug 20, 2026- N/AMarket Cap
- 31.84%1-Year Change
- Asset ManagementIndustry
Regency Affiliat (RAFI)
$5.01+$0.05 (+1.01%)
- 1 Month+16.51%Low Price$4.21High Price$5.01
- 3 Months+19.26%Low Price$4.14High Price$5.01
- 1 Year+31.84%Low Price$3.73High Price$5.80
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/20/2026 | 5.01 | 5.01 | 5.01 | 5.01 | +1.01% | 150 |
08/19/2026 | 4.90 | 4.96 | 4.90 | 4.96 | +2.69% | 1,000 |
08/17/2026 | 4.45 | 4.88 | 4.45 | 4.83 | +12.33% | 17,877 |
08/14/2026 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | 1,400 |
08/13/2026 | 4.32 | 4.38 | 4.32 | 4.38 | +3.06% | 350 |
08/10/2026 | 4.25 | 4.25 | 4.25 | 4.25 | +0.71% | 100 |
08/07/2026 | 4.22 | 4.22 | 4.22 | 4.22 | 0.00% | 720 |
08/06/2026 | 4.16 | 4.22 | 4.16 | 4.22 | +0.24% | 1,100 |
08/03/2026 | 4.21 | 4.21 | 4.21 | 4.21 | -0.94% | 100 |
07/30/2026 | 4.25 | 4.25 | 4.25 | 4.25 | -1.16% | 100 |
07/14/2026 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | 1,800 |
07/13/2026 | 4.34 | 4.34 | 4.34 | 4.34 | +0.93% | 700 |
07/10/2026 | 4.30 | 4.30 | 4.30 | 4.30 | -0.26% | 500 |
07/09/2026 | 4.26 | 4.31 | 4.25 | 4.31 | +0.96% | 1,600 |
07/06/2026 | 4.27 | 4.27 | 4.27 | 4.27 | 0.00% | 500 |
07/02/2026 | 4.27 | 4.27 | 4.27 | 4.27 | -0.70% | 400 |
06/29/2026 | 4.28 | 4.30 | 4.25 | 4.30 | -0.23% | 2,307 |
06/25/2026 | 4.31 | 4.31 | 4.31 | 4.31 | -0.23% | 293 |
06/22/2026 | 4.25 | 4.32 | 4.25 | 4.32 | +2.13% | 2,100 |
06/18/2026 | 4.21 | 4.23 | 4.21 | 4.23 | +1.93% | 700 |
06/15/2026 | 4.15 | 4.15 | 4.15 | 4.15 | +0.24% | 500 |
06/11/2026 | 4.26 | 4.26 | 4.14 | 4.14 | -0.48% | 2,000 |
06/10/2026 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | 2,000 |
05/29/2026 | 4.18 | 4.18 | 4.18 | 4.18 | -0.50% | 200 |
05/20/2026 | 4.18 | 4.20 | 4.18 | 4.20 | -6.64% | 2,400 |
04/28/2026 | 4.48 | 4.50 | 4.48 | 4.50 | +1.77% | 541 |
04/27/2026 | 4.40 | 4.43 | 4.40 | 4.42 | +0.56% | 1,000 |
04/24/2026 | 4.40 | 4.40 | 4.40 | 4.40 | +2.02% | 2,000 |
04/23/2026 | 4.31 | 4.31 | 4.31 | 4.31 | +9.94% | 500 |
04/10/2026 | 3.92 | 3.92 | 3.92 | 3.92 | 0.00% | 100 |
04/09/2026 | 3.92 | 3.92 | 3.92 | 3.92 | -6.22% | 1,000 |
03/24/2026 | 4.18 | 4.18 | 4.18 | 4.18 | +7.73% | 500 |
03/04/2026 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00% | 148 |
03/02/2026 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | 296 |
02/25/2026 | 4.25 | 4.25 | 4.00 | 4.00 | +2.83% | 4,300 |
02/23/2026 | 4.63 | 4.63 | 3.89 | 3.89 | -5.58% | 1,054 |
02/19/2026 | 4.13 | 4.13 | 4.12 | 4.12 | -0.24% | 4,689 |
02/11/2026 | 4.14 | 4.14 | 4.13 | 4.13 | +5.90% | 3,100 |
02/09/2026 | 3.90 | 3.90 | 3.90 | 3.90 | +4.56% | 333 |
02/06/2026 | 4.15 | 4.15 | 3.73 | 3.73 | -18.56% | 335 |
01/21/2026 | 4.21 | 4.58 | 4.18 | 4.58 | +6.51% | 1,400 |
01/20/2026 | 4.30 | 4.30 | 4.30 | 4.30 | +0.23% | 200 |
01/16/2026 | 4.29 | 4.29 | 4.29 | 4.29 | -5.51% | 100 |
01/06/2026 | 4.54 | 4.54 | 4.54 | 4.54 | -2.16% | 350 |
12/22/2025 | 4.15 | 4.64 | 4.13 | 4.64 | +11.81% | 13,146 |
12/18/2025 | 4.13 | 4.15 | 4.13 | 4.15 | 0.00% | 1,261 |
12/12/2025 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00% | 500 |
12/11/2025 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | 4,660 |
12/10/2025 | 4.05 | 4.20 | 4.05 | 4.20 | +2.44% | 2,960 |
12/09/2025 | 4.75 | 4.75 | 3.42 | 4.10 | -29.31% | 14,551 |
12/05/2025 | 4.18 | 6.94 | 4.18 | 5.80 | +45.00% | 11,410 |
12/03/2025 | 4.05 | 4.10 | 4.00 | 4.00 | -1.72% | 1,300 |
12/01/2025 | 4.07 | 4.07 | 4.07 | 4.07 | 0.00% | 1,200 |
11/26/2025 | 4.07 | 4.07 | 4.05 | 4.07 | +0.99% | 3,380 |
11/18/2025 | 4.03 | 4.03 | 4.03 | 4.03 | -4.28% | 500 |
11/07/2025 | 4.21 | 4.21 | 4.21 | 4.21 | -0.02% | 300 |
11/06/2025 | 4.21 | 4.21 | 4.21 | 4.21 | -0.92% | 600 |
11/05/2025 | 4.26 | 4.26 | 4.25 | 4.25 | 0.00% | 1,000 |
11/04/2025 | 4.25 | 4.25 | 4.25 | 4.25 | -2.30% | 300 |
10/24/2025 | 4.35 | 4.40 | 4.35 | 4.35 | +2.84% | 31,000 |
10/20/2025 | 4.23 | 4.23 | 4.23 | 4.23 | +0.48% | 248 |
10/17/2025 | 4.21 | 4.21 | 4.21 | 4.21 | 0.00% | 600 |
10/15/2025 | 4.21 | 4.21 | 4.21 | 4.21 | -11.37% | 100 |
10/10/2025 | 4.56 | 4.75 | 4.56 | 4.75 | +4.40% | 200 |
10/07/2025 | 4.19 | 4.62 | 4.18 | 4.55 | +10.44% | 93,169 |
10/01/2025 | 4.13 | 4.17 | 4.12 | 4.12 | +0.49% | 1,900 |
09/29/2025 | 4.06 | 4.15 | 4.06 | 4.10 | +2.50% | 3,349 |
09/26/2025 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 350 |
09/25/2025 | 4.00 | 4.00 | 4.00 | 4.00 | +1.78% | 650 |
09/23/2025 | 3.99 | 3.99 | 3.88 | 3.93 | -1.75% | 2,348 |
09/22/2025 | 3.93 | 4.00 | 3.93 | 4.00 | +6.67% | 500 |
09/15/2025 | 3.85 | 3.87 | 3.75 | 3.75 | -5.06% | 6,087 |
09/10/2025 | 3.87 | 3.95 | 3.87 | 3.95 | +2.60% | 357 |
09/08/2025 | 3.85 | 3.85 | 3.85 | 3.85 | +1.32% | 100 |
08/25/2025 | 3.81 | 3.81 | 3.80 | 3.80 | 0.00% | 551 |