Regency Affiliates Inc (PK) Historical Data - RAFI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Regency Affiliates Inc (PK) (RAFI)
Regency Affiliates Inc (PK) (RAFI) Historical

Regency Affiliates Inc (PK) (RAFI)

4.51

0.00

(0.00%)

Closed June 02 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	4.51	4.72	4.51	717	4.54906977	CS
4	-0.22	-4.6511627907	4.73	4.73	4.51	881	4.61964539	CS
12	-0.14	-3.01075268817	4.65	4.73	4.5	650	4.58181878	CS
26	-0.04	-0.879120879121	4.55	4.852	4.1	1179	4.49359676	CS
52	-0.96	-17.550274223	5.47	5.9	4.1	1994	4.91394636	CS
156	-1.54	-25.4545454545	6.05	6.9	4.1	1621	5.42266535	CS
260	-2.08	-31.5629742033	6.59	6.99	4.1	3339	5.03999135	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717190940	4.51	0	0.00	4.51	4.51	4.51	0
1717104540	4.51	-0.21	-4.45	4.51	4.51	4.51	1000
1717018140	4.72	0	0.00	4.72	4.72	4.72	0
1716931740	4.72	0.21	4.66	4.72	4.72	4.72	400
1716585840	4.51	-0.22	-4.65	4.51	4.51	4.51	750
1716499740	4.73	0	0.00	4.73	4.73	4.73	0
1716413340	4.73	0	0.00	4.73	4.73	4.73	0
1716326940	4.73	0	0.00	4.73	4.73	4.73	0
1716240540	4.73	0	0.00	4.73	4.73	4.73	0
1715981340	4.73	0	0.00	4.73	4.73	4.73	0
1715894940	4.73	0.18	3.96	4.73	4.73	4.55	1375
1715808600	4.55	0	0.00	4.55	4.55	4.55	0
1715722200	4.55	0	0.00	4.55	4.55	4.55	0
1715635800	4.55	0	0.00	4.55	4.55	4.55	0
1715376600	4.55	0	0.00	4.55	4.55	4.55	0
1715290200	4.55	0	0.00	4.55	4.55	4.55	0
1715203800	4.55	0	0.00	4.55	4.55	4.55	0
1715117400	4.55	0	0.00	4.55	4.55	4.55	0
1715031000	4.55	0	0.00	4.55	4.55	4.55	0
1714771800	4.55	0	0.00	4.55	4.55	4.55	0
1714685400	4.55	0	0.00	4.55	4.55	4.55	0
1714599000	4.55	0	0.00	4.55	4.55	4.55	0
1714512600	4.55	0	0.00	4.55	4.55	4.55	0
1714425960	4.55	0	0.00	4.55	4.55	4.55	0
1714166760	4.55	0	0.00	4.55	4.55	4.55	0
1714080360	4.55	0	0.00	4.55	4.55	4.55	0
1713993960	4.55	0	0.00	4.55	4.55	4.55	0
1713907560	4.55	0	0.00	4.55	4.55	4.55	0
1713821160	4.55	0	0.00	4.55	4.55	4.55	0
1713561960	4.55	0	0.00	4.55	4.55	4.55	0
1713475560	4.55	0	0.00	4.55	4.55	4.55	0
1713389160	4.55	0	0.00	4.55	4.55	4.55	0
1713302760	4.55	0	0.00	4.55	4.55	4.55	0
1713216360	4.55	0	0.00	4.55	4.55	4.55	0
1712957160	4.55	0.05	1.05	4.55	4.55	4.55	500
1712870700	4.5025	0	0.00	4.5025	4.5025	4.5025	0
1712784300	4.5025	0	0.00	4.5025	4.5025	4.5025	0
1712697900	4.5025	0	0.00	4.5025	4.5025	4.5025	0
1712611500	4.5025	0	0.00	4.5025	4.5025	4.5025	0
1712352300	4.5025	0	0.00	4.5025	4.5025	4.5025	0
1712265900	4.5025	0	0.00	4.5025	4.5025	4.5025	0
1712179500	4.5025	-0.18	-3.74	4.5	4.5025	4.5	2000
1712093280	4.6775	0	0.00	4.6775	4.6775	4.6775	0
1712006880	4.6775	0	0.00	4.6775	4.6775	4.6775	0
1711661280	4.6775	0	0.00	4.6775	4.6775	4.6775	0
1711574880	4.6775	0	0.00	4.6775	4.6775	4.6775	0
1711488480	4.6775	0	0.00	4.6775	4.6775	4.6775	0
1711402080	4.6775	0	0.00	4.6775	4.6775	4.6775	0
1711142880	4.6775	0	0.00	4.6775	4.6775	4.6775	165
1711056240	4.6775	0.02	0.38	4.6775	4.6775	4.6775	112
1710970140	4.66	0	0.00	4.66	4.66	4.66	0
1710883740	4.66	0.01	0.22	4.66	4.66	4.66	100
1710797340	4.65	0	0.00	4.65	4.65	4.65	0
1710538140	4.65	0	0.00	4.65	4.65	4.65	0
1710451740	4.65	0.01	0.22	4.65	4.65	4.65	101
1710368880	4.64	0	0.00	4.64	4.64	4.64	0
1710282480	4.64	0	0.00	4.64	4.64	4.64	0
1710196080	4.64	0	0.00	4.64	4.64	4.64	0
1709936880	4.64	0	0.00	4.64	4.64	4.64	0
1709850480	4.64	0	0.00	4.64	4.64	4.64	0
1709764080	4.64	0.14	3.11	4.64	4.64	4.64	400
1709677620	4.5	-0.15	-3.23	4.64	4.64	4.5	200
1709559000	4.65	0	0.00	4.65	4.65	4.65	0

Regency Affiliates (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions