Regency Affiliates, Inc. - Price History
Stock symbol RAFI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for RAFI (Regency Affiliates, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.85 | $4.85 |
| December 2023 | $4.85 | $4.85 |
| November 2023 | $4.55 | $4.55 |
| October 2023 | $4.80 | $4.80 |
| September 2023 | $5.42 | $5.50 |
| August 2023 | $4.78 | $4.85 |
| July 2023 | $5.42 | $5.50 |
| June 2023 | $5.74 | $5.90 |
| May 2023 | $5.32 | $5.47 |
| April 2023 | $5.32 | $5.46 |
| March 2023 | $6.06 | $6.30 |
| February 2023 | $6.19 | $6.44 |
| January 2023 | $6.26 | $6.50 |
| December 2022 | $6.64 | $6.90 |
| November 2022 | $5.48 | $5.75 |
| October 2022 | $5.47 | $5.75 |
| September 2022 | $5.40 | $5.75 |
| August 2022 | $5.08 | $5.40 |
| July 2022 | $5.03 | $5.35 |
| June 2022 | $5.24 | $5.65 |
| May 2022 | $6.07 | $6.55 |
| April 2022 | $6.08 | $6.55 |
| March 2022 | $5.89 | $6.35 |
| February 2022 | $5.83 | $6.35 |
| January 2022 | $5.58 | $6.08 |
| December 2021 | $5.79 | $6.38 |
| November 2021 | $5.67 | $6.25 |
| October 2021 | $5.42 | $5.98 |
| September 2021 | $5.46 | $6.08 |
| August 2021 | $5.52 | $6.15 |
| July 2021 | $5.48 | $6.11 |
| June 2021 | $5.81 | $6.47 |
| May 2021 | $5.24 | $5.90 |
| April 2021 | $5.24 | $5.90 |
| March 2021 | $5.22 | $5.95 |
| February 2021 | $4.75 | $5.41 |
| January 2021 | $4.48 | $5.10 |
| December 2020 | $4.48 | $5.10 |
| November 2020 | $4.33 | $5 |
| October 2020 | $4.12 | $4.75 |
| September 2020 | $4.07 | $4.70 |
| August 2020 | $4.06 | $4.75 |
| July 2020 | $3.93 | $4.60 |
| June 2020 | $4.20 | $4.92 |
| May 2020 | $4.04 | $4.80 |
| April 2020 | $3.96 | $4.70 |
| March 2020 | $3.78 | $4.55 |
| February 2020 | $4.97 | $5.99 |
| January 2020 | $5.32 | $6.40 |
| December 2019 | $5.19 | $6.25 |
| November 2019 | $5.59 | $6.80 |
| October 2019 | $5.30 | $6.45 |
| September 2019 | $5.51 | $6.70 |
| August 2019 | $5.66 | $6.95 |
| July 2019 | $5.66 | $6.95 |
| June 2019 | $5.66 | $6.95 |
| May 2019 | $5.11 | $6.34 |
| April 2019 | $6 | $7.44 |
| March 2019 | $6.17 | $7.65 |
| February 2019 | $6.12 | $7.65 |
| January 2019 | $6 | $7.50 |
| December 2018 | $5.85 | $7.32 |
| November 2018 | $6.22 | $7.85 |
| October 2018 | $6.03 | $7.61 |
| September 2018 | $5.98 | $7.55 |
| August 2018 | $6.30 | $8.01 |
| July 2018 | $6.29 | $8 |
| June 2018 | $6.56 | $8.35 |
| May 2018 | $6.24 | $8 |
| April 2018 | $6.36 | $8.15 |
| March 2018 | $5.81 | $7.50 |
| February 2018 | $6 | $7.75 |
| January 2018 | $6 | $7.75 |
| December 2017 | $5.70 | $7.43 |
| November 2017 | $5.68 | $7.40 |
| October 2017 | $5.50 | $7.17 |
| September 2017 | $5.90 | $7.75 |
| August 2017 | $5.37 | $7.05 |
| July 2017 | $5.25 | $6.90 |
| June 2017 | $5.29 | $6.95 |
| May 2017 | $5.40 | $7.15 |
| April 2017 | $5.51 | $7.30 |
| March 2017 | $6.58 | $8.72 |
| February 2017 | $6.86 | $9.15 |
| January 2017 | $6.69 | $8.92 |
| December 2016 | $6.76 | $9.01 |
| November 2016 | $6.70 | $9 |
| October 2016 | $6.63 | $8.90 |
| September 2016 | $7.15 | $9.60 |
| August 2016 | $7.28 | $9.84 |
| July 2016 | $7.10 | $9.60 |
| June 2016 | $7.05 | $9.59 |
| May 2016 | $7.06 | $9.60 |
| April 2016 | $6.98 | $9.50 |
| March 2016 | $7.24 | $9.85 |
| February 2016 | $7.68 | $10.51 |
| January 2016 | $8.04 | $11 |
| December 2015 | $8.54 | $11.69 |
| November 2015 | $8.72 | $12 |
| October 2015 | $8.48 | $11.70 |
| September 2015 | $8.46 | $11.70 |
| August 2015 | $8.65 | $11.96 |
| July 2015 | $8.79 | $12.15 |
| June 2015 | $8.57 | $11.90 |
| May 2015 | $8.64 | $12 |
| April 2015 | $8.64 | $12 |
| March 2015 | $8.71 | $12.10 |
| February 2015 | $8.67 | $12.10 |
| January 2015 | $7.40 | $10.32 |
| December 2014 | $7.34 | $10.25 |
| November 2014 | $7.18 | $10.07 |
| October 2014 | $7.13 | $10 |
| September 2014 | $7.02 | $9.85 |
| August 2014 | $7.09 | $10 |
| July 2014 | $6.98 | $9.85 |
| June 2014 | $7.09 | $10 |
| May 2014 | $7.48 | $10.60 |
| April 2014 | $7.44 | $10.55 |
| March 2014 | $7.62 | $10.80 |
| February 2014 | $7.37 | $10.50 |
| January 2014 | $7.02 | $10 |
| December 2013 | $6.56 | $9.35 |
| November 2013 | $6.14 | $8.80 |
| October 2013 | $6.11 | $8.75 |
| September 2013 | $5.77 | $8.26 |
| August 2013 | $5.56 | $8 |
| July 2013 | $6.04 | $8.70 |
| June 2013 | $5.56 | $8 |
| May 2013 | $5.10 | $7.35 |
| April 2013 | $5.08 | $7.35 |
| March 2013 | $5.10 | $7.35 |
| February 2013 | $4.93 | $7.10 |
| January 2013 | $4.50 | $6.50 |
| December 2012 | $4.50 | $6.50 |
| November 2012 | $4.51 | $6.50 |
| October 2012 | $5.14 | $7.40 |
| September 2012 | $4.42 | $6.37 |
| August 2012 | $4.06 | $5.85 |
| July 2012 | $3.96 | $5.70 |
| June 2012 | $3.89 | $5.60 |
| May 2012 | $4.09 | $5.89 |
| April 2012 | $3.83 | $5.51 |
| March 2012 | $4.24 | $6.11 |
| February 2012 | $4.17 | $6 |
| January 2012 | $4.34 | $6.25 |
| December 2011 | $4.17 | $6 |
| November 2011 | $4.17 | $6 |
| October 2011 | $4.17 | $6 |
| September 2011 | $4.06 | $5.85 |
| August 2011 | $4.27 | $6.15 |
| July 2011 | $4.17 | $6 |
| June 2011 | $4.17 | $6 |
| May 2011 | $4.34 | $6.25 |
| April 2011 | $5.21 | $7.50 |
| March 2011 | $3.75 | $5.40 |
| February 2011 | $4.17 | $6 |
| January 2011 | $3.54 | $5.10 |
| December 2010 | $3.48 | $5.01 |
| November 2010 | $3.19 | $5.10 |
| October 2010 | $2.63 | $4.20 |
| September 2010 | $275.09 | $4.40 |
| August 2010 | $331.36 | $5.30 |
| July 2010 | $268.84 | $4.30 |
| June 2010 | $262.59 | $4.20 |
| May 2010 | $259.46 | $4.15 |
| April 2010 | $262.59 | $4.20 |
| March 2010 | $265.09 | $4.24 |
| February 2010 | $210.70 | $3.37 |
| January 2010 | $203.20 | $3.25 |
| December 2009 | $193.82 | $3.10 |
| November 2009 | $235.71 | $3.77 |
| October 2009 | $237.58 | $3.80 |
| September 2009 | $237.58 | $3.80 |
| August 2009 | $240.71 | $3.85 |
| July 2009 | $240.71 | $3.85 |
| June 2009 | $281.35 | $4.50 |
| May 2009 | $250.09 | $4 |
| April 2009 | $181.31 | $2.90 |
| March 2009 | $153.18 | $2.45 |
| February 2009 | $151.30 | $2.42 |
| January 2009 | $146.92 | $2.35 |
| December 2008 | $156.30 | $2.50 |
| November 2008 | $193.82 | $3.10 |
| October 2008 | $243.83 | $3.90 |
| September 2008 | $259.46 | $4.15 |
| August 2008 | $296.98 | $4.75 |
| July 2008 | $281.35 | $4.50 |
| June 2008 | $253.84 | $4.06 |
| May 2008 | $312.61 | $5 |
| April 2008 | $303.85 | $4.86 |
| March 2008 | $303.85 | $4.86 |
| February 2008 | $312.61 | $5 |
| January 2008 | $314.48 | $5.03 |
| December 2007 | $353.25 | $5.65 |
| November 2007 | $318.86 | $5.10 |
| October 2007 | $353.25 | $5.65 |
| September 2007 | $318.86 | $5.10 |
| August 2007 | $325.11 | $5.20 |
| July 2007 | $331.99 | $5.31 |
| June 2007 | $326.99 | $5.23 |
| May 2007 | $315.11 | $5.04 |
| April 2007 | $315.73 | $5.05 |
| March 2007 | $326.36 | $5.22 |
| February 2007 | $375.75 | $6.01 |
| January 2007 | $359.50 | $5.75 |
| December 2006 | $343.87 | $5.50 |
| November 2006 | $362.62 | $5.80 |
| October 2006 | $365.75 | $5.85 |
| September 2006 | $375.13 | $6 |
| August 2006 | $340.74 | $5.45 |
| July 2006 | $337.62 | $5.40 |
| June 2006 | $337.62 | $5.40 |
| May 2006 | $384.51 | $6.15 |
| April 2006 | $409.52 | $6.55 |
| March 2006 | $397.01 | $6.35 |
| February 2006 | $384.51 | $6.15 |
| January 2006 | $381.38 | $6.10 |
| December 2005 | $381.38 | $6.10 |
| November 2005 | $390.76 | $6.25 |
| October 2005 | $381.38 | $6.10 |
| September 2005 | $375.13 | $6 |
| August 2005 | $362.62 | $5.80 |
| July 2005 | $362.62 | $5.80 |
| June 2005 | $355.12 | $5.68 |
| May 2005 | $328.86 | $5.26 |
| April 2005 | $328.24 | $5.25 |
| March 2005 | $318.86 | $5.10 |
| February 2005 | $328.24 | $5.25 |
| January 2005 | $318.86 | $5.10 |
| December 2004 | $338.87 | $5.42 |
| November 2004 | $325.11 | $5.20 |
| October 2004 | $346.99 | $5.55 |
| September 2004 | $384.51 | $6.15 |
| August 2004 | $390.76 | $6.25 |
| July 2004 | $403.26 | $6.45 |
| June 2004 | $403.26 | $6.45 |
| May 2004 | $406.39 | $6.50 |
| April 2004 | $390.76 | $6.25 |
| March 2004 | $390.76 | $6.25 |
| February 2004 | $375.75 | $6.01 |
| January 2004 | $390.76 | $6.25 |
| December 2003 | $400.14 | $6.40 |
| November 2003 | $402.01 | $6.43 |
| October 2003 | $387.01 | $6.19 |
| September 2003 | $381.38 | $6.10 |
| August 2003 | $372 | $5.95 |
| July 2003 | $406.39 | $6.50 |
| June 2003 | $412.64 | $6.60 |
| May 2003 | $440.78 | $7.05 |
| April 2003 | $346.99 | $5.55 |
| March 2003 | $265.72 | $4.25 |
| February 2003 | $223.20 | $3.57 |
| January 2003 | $215.70 | $3.45 |
| December 2002 | $225.08 | $3.60 |
| November 2002 | $222.58 | $3.56 |
| October 2002 | $196.94 | $3.15 |
| September 2002 | $84.40 | $1.35 |
| August 2002 | $109.41 | $1.75 |
| July 2002 | $103.16 | $1.65 |
| June 2002 | $114.41 | $1.83 |
| May 2002 | $118.79 | $1.90 |
| April 2002 | $115.66 | $1.85 |
| March 2002 | $106.91 | $1.71 |
| February 2002 | $100.03 | $1.60 |
| January 2002 | $175.06 | $0.28 |
| December 2001 | $156.30 | $0.25 |
| November 2001 | $143.80 | $0.23 |
| October 2001 | $200.07 | $0.32 |
| September 2001 | $218.82 | $0.35 |
| August 2001 | $256.34 | $0.41 |
| July 2001 | $231.33 | $0.37 |
| June 2001 | $237.58 | $0.38 |
| May 2001 | $281.35 | $0.45 |
| April 2001 | $237.58 | $0.38 |
| March 2001 | $253.96 | $0.41 |
| February 2001 | $351.68 | $0.56 |
| January 2001 | $253.96 | $0.41 |
| December 2000 | $293.10 | $0.47 |
| November 2000 | $306.36 | $0.49 |
| October 2000 | $406.39 | $0.65 |
| September 2000 | $438.28 | $0.70 |
| August 2000 | $468.91 | $0.75 |
| July 2000 | $547.06 | $0.88 |
| June 2000 | $644.72 | $1.03 |
| May 2000 | $801.02 | $1.28 |
| April 2000 | $859.67 | $1.38 |
| March 2000 | $2,227.33 | $3.56 |
| February 2000 | $2,422.71 | $3.88 |
| January 2000 | $844.04 | $1.35 |
| December 1999 | $762.01 | $1.22 |
| November 1999 | $644.72 | $1.03 |
| October 1999 | $586.14 | $0.94 |
| September 1999 | $664.29 | $1.06 |
| August 1999 | $625.22 | $1 |
| July 1999 | $644.72 | $1.03 |
| June 1999 | $625.22 | $1 |
| May 1999 | $547.06 | $0.88 |
| April 1999 | $429.84 | $0.69 |
| March 1999 | $429.84 | $0.69 |
| February 1999 | $468.91 | $0.75 |
| January 1999 | $410.27 | $0.66 |
| December 1998 | $371.25 | $0.59 |
| November 1998 | $363.88 | $0.58 |
| October 1998 | $351.68 | $0.56 |
| September 1998 | $332.11 | $0.53 |
| August 1998 | $351.68 | $0.56 |
| July 1998 | $527.56 | $0.84 |
| June 1998 | $507.99 | $0.81 |
| May 1998 | $468.91 | $0.75 |
| April 1998 | $507.99 | $0.81 |
| March 1998 | $449.40 | $0.72 |
| February 1998 | $351.68 | $0.56 |
| January 1998 | $351.68 | $0.56 |
| December 1997 | $390.76 | $0.62 |
| November 1997 | $371.25 | $0.59 |
| October 1997 | $429.84 | $0.69 |
| September 1997 | $429.84 | $0.69 |
| August 1997 | $488.42 | $0.78 |
| July 1997 | $625.22 | $1 |
| June 1997 | $410.27 | $0.66 |
| May 1997 | $449.40 | $0.72 |
| April 1997 | $390.76 | $0.62 |
| March 1997 | $429.84 | $0.69 |
| February 1997 | $449.40 | $0.72 |
| January 1997 | $390.76 | $0.62 |
| December 1996 | $351.68 | $0.56 |
| November 1996 | $351.68 | $0.56 |
| October 1996 | $468.91 | $0.75 |
| September 1996 | $293.10 | $0.47 |
| August 1996 | $273.53 | $0.44 |
| July 1996 | $312.61 | $0.50 |
| June 1996 | $273.53 | $0.44 |
| May 1996 | $293.10 | $0.47 |
| April 1996 | $293.10 | $0.47 |
| March 1996 | $293.10 | $0.47 |
| February 1996 | $332.11 | $0.53 |
| January 1996 | $371.25 | $0.59 |
| December 1995 | $253.96 | $0.41 |
| November 1995 | $175.81 | $0.28 |
| October 1995 | $187.56 | $0.30 |
| September 1995 | $234.46 | $0.38 |
| August 1995 | $234.46 | $0.38 |
| July 1995 | $273.53 | $0.44 |
| June 1995 | $351.68 | $0.56 |
| May 1995 | $312.61 | $0.50 |
| April 1995 | $312.61 | $0.50 |
| March 1995 | $351.68 | $0.56 |
| February 1995 | $429.84 | $0.69 |
| January 1995 | $437.65 | $0.70 |
| December 1994 | $429.84 | $0.69 |
| November 1994 | $468.91 | $0.75 |
| October 1994 | $468.91 | $0.75 |
| September 1994 | $312.61 | $0.50 |
| August 1994 | $429.84 | $0.69 |
| July 1994 | $175.81 | $0.28 |
| June 1994 | $234.46 | $0.38 |
| May 1994 | $195.38 | $0.31 |
| April 1994 | $273.53 | $0.44 |
RAFI
Price: $4.85
52 week price:
Dividend Yield: 6.82%
5-year range yield:
Forward Dividend Yield: 6.60%
Payout Ratio: 90.88%
Payout Ratio Range:
Dividend Per Share: 0.30 USD
Earnings Per Share: 0.33 USD
P/E Ratio: 5.51
Exchange: PNK
Sector: Financial Services
Industry: Asset Management
Volume: 100
Market Capitalization: 27.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 2.94%
DGR5: 2.71%