Regency Affiliates Inc (PK) (RAFI)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -7.40740740741 | 4.59 | 4.59 | 4.25 | 405 | 4.33794069 | CS |
| 4 | -0.42 | -8.99357601713 | 4.67 | 4.763 | 4.25 | 1273 | 4.44420166 | CS |
| 12 | -0.3 | -6.59340659341 | 4.55 | 5 | 4.25 | 1199 | 4.64201495 | CS |
| 26 | -0.95 | -18.2692307692 | 5.2 | 5.25 | 4.1 | 3362 | 4.37418761 | CS |
| 52 | -0.4275 | -9.13949759487 | 4.6775 | 5.25 | 4.1 | 2973 | 4.38951879 | CS |
| 156 | -2.11 | -33.1761006289 | 6.36 | 6.9 | 4.1 | 2272 | 4.64731718 | CS |
| 260 | -0.55 | -11.4583333333 | 4.8 | 6.9 | 4.1 | 3674 | 4.84172849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1742505600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1742419200 | 4.25 | -0.34 | -7.41 | 4.25 | 4.284 | 4.25 | 900 |
| 1742333400 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 43 |
| 1742246400 | 4.59 | 0.34 | 8.00 | 4.59 | 4.59 | 4.59 | 271 |
| 1741990800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1741904400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1741818000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1741731600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1741645200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1741386000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1741299600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1741213200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1741126800 | 4.25 | -0.2 | -4.49 | 4.3 | 4.3 | 4.25 | 3000 |
| 1741040940 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1740781740 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1740695340 | 4.45 | -0.05 | -1.11 | 4.48 | 4.48 | 4.45 | 2171 |
| 1740608400 | 4.5 | -0.05 | -1.10 | 4.59 | 4.59 | 4.5 | 1180 |
| 1740522480 | 4.55 | -0.05 | -1.09 | 4.55 | 4.55 | 4.55 | 1139 |
| 1740435600 | 4.6 | -0.07 | -1.50 | 4.65 | 4.65 | 4.6 | 1550 |
| 1740176400 | 4.67 | 0.02 | 0.43 | 4.67 | 4.763 | 4.67 | 1201 |
| 1740090480 | 4.65 | -0.33 | -6.63 | 4.67 | 4.7537 | 4.65 | 2200 |
| 1740003960 | 4.98 | 0.02 | 0.40 | 4.98 | 4.98 | 4.98 | 171 |
| 1739917620 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1739572020 | 4.96 | 0.01 | 0.20 | 4.96 | 4.96 | 4.96 | 202 |
| 1739485740 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1739399340 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1739312940 | 4.95 | -0.05 | -1.00 | 4.65 | 4.96 | 4.65 | 3088 |
| 1739226000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738966800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738880400 | 5 | 0.35 | 7.53 | 4.725 | 5 | 4.725 | 926 |
| 1738794480 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1738708080 | 4.65 | -0.35 | -7.00 | 4.65 | 4.65 | 4.65 | 1339 |
| 1738621200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738362000 | 5 | 0.13 | 2.67 | 4.96 | 5 | 4.96 | 439 |
| 1738276080 | 4.87 | 0.07 | 1.46 | 4.87 | 4.88 | 4.87 | 1351 |
| 1738189740 | 4.8 | 0.18 | 3.78 | 4.7 | 4.8 | 4.7 | 827 |
| 1738103220 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 0 |
| 1738016820 | 4.625 | -0.13 | -2.63 | 4.625 | 4.625 | 4.625 | 100 |
| 1737757440 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1737671040 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1737584640 | 4.75 | 0.09 | 1.93 | 4.7425 | 4.75 | 4.7425 | 600 |
| 1737498420 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1737152820 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1737066420 | 4.66 | -0.09 | -1.89 | 4.66 | 4.6825 | 4.66 | 1462 |
| 1736979720 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 2806 |
| 1736893320 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1736806920 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1736547720 | 4.75 | 0.05 | 1.06 | 4.7 | 4.75 | 4.7 | 480 |
| 1736375340 | 4.7 | 0.1 | 2.17 | 4.7 | 4.7 | 4.7 | 500 |
| 1736288700 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1736202300 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1735943100 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1735856700 | 4.6 | 0.05 | 1.10 | 4.55 | 4.6 | 4.55 | 1200 |
| 1735683960 | 4.55 | -0.13 | -2.78 | 4.55 | 4.55 | 4.5199999 | 2016 |
| 1735596600 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1735337400 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1735251000 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1735078200 | 4.68 | 0.04 | 0.86 | 4.62 | 4.68 | 4.62 | 1000 |
| 1734960600 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
