Get the Stockscreener App
3.50
0.00%
0.00
REGENCY AFFILIATES INC Stock (RAFI) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $3.50 | $3.50 | $0.00 | 118.0 | +0.00% |
| May 12, 2025 | $3.50 | $3.50 | $0.00 | 108.0 | -2.78% |
| May 06, 2025 | $3.60 | $3.60 | $0.00 | 200.0 | +0.00% |
| May 01, 2025 | $3.60 | $3.60 | $0.00 | 2,264.0 | +4.35% |
| Apr 24, 2025 | $3.61 | $3.45 | $0.16 | 1,060.0 | -4.43% |
| Apr 23, 2025 | $3.61 | $3.61 | $0.00 | 100.0 | +6.18% |
| Apr 22, 2025 | $3.40 | $3.40 | $0.00 | 2,500.0 | +0.00% |
REGENCY AFFILIATES INC Stock (RAFI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of REGENCY AFFILIATES INC stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RAFI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of REGENCY AFFILIATES INC stock price history provides a foundation for understanding how the company's stock has evolved over time.
REGENCY AFFILIATES INC Stock (RAFI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $3.60 | $3.50 | $0.10 | 2,690.0 | +1.45% |
| Apr, 2025 | $4.25 | $3.25 | $1.00 | 28,336.0 | -14.18% |
| Mar, 2025 | $4.59 | $4.02 | $0.57 | 13,560.0 | -9.66% |
| Feb, 2025 | $5.00 | $4.45 | $0.55 | 15,167.0 | -11.00% |
| Jan, 2025 | $5.00 | $4.55 | $0.45 | 9,765.0 | +9.89% |
REGENCY AFFILIATES INC Stock (RAFI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.75 | $4.44 | $0.31 | 3,258.0 | +1.74% |
| Nov, 2024 | $4.70 | $4.35 | $0.35 | 4,856.0 | +2.22% |
| Oct, 2024 | $5.25 | $4.10 | $1.15 | 138,815.0 | -13.46% |
| Sep, 2024 | $5.20 | $4.28 | $0.92 | 22,250.0 | +16.07% |
| Aug, 2024 | $4.69 | $4.17 | $0.52 | 32,398.0 | +1.82% |
| Jul, 2024 | $4.50 | $4.25 | $0.25 | 17,036.0 | -1.79% |
| Jun, 2024 | $4.99 | $4.34 | $0.65 | 2,557.0 | -0.67% |
| May, 2024 | $4.73 | $4.51 | $0.22 | 3,525.0 | -0.88% |
| Apr, 2024 | $4.55 | $4.50 | $0.05 | 2,500.0 | -2.73% |
| Mar, 2024 | $4.68 | $4.50 | $0.1775 | 1,078.0 | +0.59% |
| Feb, 2024 | $4.65 | $4.50 | $0.15 | 3,015.0 | +3.10% |
| Jan, 2024 | $4.51 | $4.50 | $0.010 | 740.0 | -7.01% |
REGENCY AFFILIATES INC Stock (RAFI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.85 | $4.10 | $0.752 | 26,778.0 | +6.59% |
| Nov, 2023 | $5.74 | $4.50 | $1.24 | 16,900.0 | -5.21% |
| Oct, 2023 | $5.45 | $4.75 | $0.70 | 56,734.0 | -12.73% |
| Sep, 2023 | $5.75 | $5.25 | $0.50 | 1,993.0 | +13.40% |
| Aug, 2023 | $5.10 | $4.80 | $0.30 | 7,786.0 | -11.82% |
| Jul, 2023 | $5.75 | $4.65 | $1.10 | 11,743.0 | -6.78% |
| Jun, 2023 | $5.90 | $5.25 | $0.65 | 720.0 | +7.86% |
| May, 2023 | $5.51 | $5.47 | $0.04 | 352.0 | -8.83% |
| Apr, 2023 | $6.30 | $6.00 | $0.30 | 400.0 | -4.76% |
| Mar, 2023 | $6.30 | $6.30 | $0.00 | 1,400.0 | -2.10% |
| Feb, 2023 | $6.50 | $6.25 | $0.25 | 3,400.0 | -1.00% |
| Jan, 2023 | $6.57 | $6.50 | $0.065 | 500.0 | -5.80% |
6.67%
10.73%
Cap:
|
Volume (24h):