RAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.24	42.35	42.05	42.29	42.29	-1.38%	2,372
Mar 5, 2026	43.14	43.14	42.61	42.88	42.88	-1.22%	5,704
Mar 4, 2026	43.22	43.49	43.12	43.41	43.41	0.72%	8,315
Mar 3, 2026	42.51	43.25	42.51	43.10	43.10	-1.08%	13,458
Mar 2, 2026	43.41	43.57	43.41	43.57	43.57	-0.27%	7,043
Feb 27, 2026	43.37	43.69	43.29	43.69	43.69	-0.04%	24,184
Feb 26, 2026	43.82	43.82	43.49	43.71	43.71	-0.35%	18,014
Feb 25, 2026	43.79	43.86	43.75	43.86	43.86	0.55%	4,909
Feb 24, 2026	43.46	43.69	43.46	43.62	43.62	0.67%	15,486
Feb 23, 2026	43.87	43.87	43.30	43.33	43.33	-1.08%	11,102
Feb 20, 2026	43.56	43.81	43.54	43.80	43.80	0.38%	7,448
Feb 19, 2026	43.68	43.70	43.50	43.64	43.64	-0.33%	13,518
Feb 18, 2026	43.66	43.90	43.66	43.78	43.78	0.41%	6,016
Feb 17, 2026	43.69	43.71	43.57	43.60	43.60	-0.02%	72,823
Feb 13, 2026	43.38	43.76	43.38	43.61	43.61	0.67%	4,276
Feb 12, 2026	44.04	44.09	43.31	43.32	43.32	-1.57%	11,442
Feb 11, 2026	44.01	44.03	43.95	44.01	44.01	0.49%	6,615
Feb 10, 2026	43.96	44.05	43.80	43.80	43.80	-0.05%	17,073
Feb 9, 2026	43.66	43.88	43.59	43.82	43.82	-0.05%	8,033
Feb 6, 2026	43.53	43.84	43.47	43.84	43.84	2.19%	4,813
Feb 5, 2026	42.95	43.14	42.82	42.90	42.90	-0.67%	33,428
Feb 4, 2026	43.14	43.34	43.07	43.19	43.19	0.23%	11,591
Feb 3, 2026	43.11	43.25	42.88	43.09	43.09	-0.16%	43,020
Feb 2, 2026	42.65	43.17	42.65	43.16	43.16	0.98%	6,666
Jan 30, 2026	42.52	42.74	42.52	42.74	42.74	-0.02%	4,003
Jan 29, 2026	42.69	42.77	42.49	42.75	42.75	-0.01%	11,994
Jan 28, 2026	42.87	42.87	42.66	42.76	42.76	0.15%	5,101
Jan 27, 2026	42.72	42.80	42.68	42.69	42.69	-0.40%	11,090
Jan 26, 2026	42.77	42.96	42.77	42.86	42.86	0.42%	21,907
Jan 23, 2026	42.61	42.68	42.54	42.68	42.68	-0.21%	2,210
Jan 22, 2026	42.83	42.93	42.74	42.77	42.77	0.42%	8,679
Jan 21, 2026	42.38	42.71	42.28	42.59	42.59	1.21%	11,315
Jan 20, 2026	42.15	42.38	42.04	42.08	42.08	-1.52%	9,475
Jan 16, 2026	42.84	42.85	42.73	42.73	42.73	-0.47%	9,838
Jan 15, 2026	42.96	43.08	42.92	42.93	42.93	0.56%	10,764
Jan 14, 2026	42.62	42.74	42.56	42.69	42.69	0.02%	24,782
Jan 13, 2026	42.71	42.73	42.58	42.68	42.68	-0.47%	5,807
Jan 12, 2026	42.72	42.88	42.70	42.88	42.88	0.05%	22,713
Jan 9, 2026	42.85	42.96	42.85	42.86	42.86	0.23%	7,723
Jan 8, 2026	42.39	42.80	42.39	42.76	42.76	0.45%	9,148
Jan 7, 2026	42.71	42.71	42.56	42.57	42.57	-0.82%	2,717
Jan 6, 2026	42.78	42.95	42.71	42.92	42.92	1.08%	5,083
Jan 5, 2026	42.16	42.54	42.16	42.46	42.46	0.74%	16,390
Jan 2, 2026	42.00	42.24	41.99	42.15	42.15	0.38%	29,407
Dec 31, 2025	42.18	42.19	41.99	41.99	41.99	-1.11%	6,476
Dec 30, 2025	42.52	42.52	42.44	42.46	42.29	-0.16%	7,478
Dec 29, 2025	42.61	42.61	42.46	42.53	42.36	-0.19%	9,330
Dec 26, 2025	42.54	42.62	42.54	42.61	42.44	-	3,694
Dec 24, 2025	42.39	42.61	42.39	42.61	42.44	0.59%	8,535
Dec 23, 2025	42.35	42.37	42.28	42.36	42.19	-	17,263
Dec 22, 2025	42.25	42.38	42.22	42.36	42.19	0.57%	10,236
Dec 19, 2025	41.92	42.25	41.92	42.12	41.95	0.48%	4,567
Dec 18, 2025	42.03	42.16	41.85	41.92	41.75	0.35%	1,985
Dec 17, 2025	42.09	42.14	41.77	41.77	41.61	-0.61%	7,505
Dec 16, 2025	42.10	42.14	41.88	42.03	41.86	-0.69%	5,669
Dec 15, 2025	42.38	42.43	42.26	42.32	42.15	0.19%	30,775
Dec 12, 2025	42.57	42.57	42.15	42.24	42.07	-0.64%	31,575
Dec 11, 2025	42.21	42.56	42.21	42.51	42.34	0.64%	21,129
Dec 10, 2025	41.75	42.28	41.75	42.24	42.07	1.25%	100,371
Dec 9, 2025	41.82	41.91	41.70	41.72	41.55	-0.19%	18,207
Dec 8, 2025	41.88	41.88	41.73	41.80	41.63	-0.29%	11,800
Dec 5, 2025	41.97	42.08	41.87	41.92	41.75	0.32%	8,248
Dec 4, 2025	41.77	41.87	41.72	41.79	41.62	-0.22%	17,823
Dec 3, 2025	41.70	41.90	41.70	41.88	41.71	0.60%	11,766
Dec 2, 2025	41.55	41.70	41.55	41.63	41.46	0.19%	17,284
Dec 1, 2025	41.67	41.74	41.55	41.55	41.38	-0.71%	29,913
Nov 28, 2025	41.79	41.85	41.76	41.85	41.68	0.58%	5,943
Nov 26, 2025	41.67	41.71	41.61	41.61	41.44	0.75%	85,577
Nov 25, 2025	40.84	41.30	40.84	41.30	41.13	1.45%	12,586
Nov 24, 2025	40.63	40.83	40.63	40.71	40.55	0.72%	7,262
Nov 21, 2025	39.97	40.67	39.97	40.42	40.26	1.53%	7,061
Nov 20, 2025	40.81	40.83	39.79	39.81	39.65	-1.40%	78,911
Nov 19, 2025	40.56	40.60	40.20	40.38	40.21	0.04%	21,369
Nov 18, 2025	40.27	40.52	40.27	40.36	40.20	-0.36%	16,701
Nov 17, 2025	40.92	41.00	40.47	40.51	40.34	-1.08%	12,530
Nov 14, 2025	41.04	41.21	40.95	40.95	40.79	-0.50%	16,765
Nov 13, 2025	41.45	41.61	41.10	41.16	40.99	-1.07%	10,676
Nov 12, 2025	41.48	41.69	41.48	41.60	41.43	0.80%	13,586
Nov 11, 2025	41.02	41.32	40.97	41.27	41.10	0.83%	8,431
Nov 10, 2025	40.83	40.95	40.71	40.93	40.77	0.61%	13,348
Nov 7, 2025	40.54	40.68	40.27	40.68	40.52	0.27%	12,609
Nov 6, 2025	40.73	40.76	40.50	40.57	40.41	-0.86%	13,283
Nov 5, 2025	40.67	40.99	40.66	40.92	40.76	0.82%	9,434
Nov 4, 2025	40.65	40.81	40.59	40.59	40.43	-0.74%	6,315
Nov 3, 2025	40.85	40.89	40.61	40.89	40.73	-0.56%	3,809
Oct 31, 2025	41.15	41.18	40.89	41.13	40.96	0.09%	7,737
Oct 30, 2025	41.30	41.38	41.09	41.09	40.93	-0.61%	7,219
Oct 29, 2025	41.71	41.71	41.29	41.34	41.18	-0.83%	8,276
Oct 28, 2025	41.65	41.79	41.65	41.69	41.52	-0.12%	7,526
Oct 27, 2025	41.64	41.74	41.60	41.74	41.57	0.94%	23,362
Oct 24, 2025	41.35	41.42	41.34	41.35	41.18	0.79%	1,922
Oct 23, 2025	40.83	41.06	40.83	41.03	40.86	0.31%	5,763
Oct 22, 2025	41.03	41.09	40.84	40.90	40.74	-0.61%	12,753
Oct 21, 2025	41.04	41.27	41.04	41.15	40.99	0.31%	4,055
Oct 20, 2025	40.80	41.07	40.80	41.02	40.86	1.02%	8,656
Oct 17, 2025	40.23	40.64	40.23	40.61	40.44	0.62%	6,333
Oct 16, 2025	40.75	40.75	40.27	40.35	40.19	-0.72%	10,935
Oct 15, 2025	40.61	40.84	40.38	40.65	40.48	0.55%	24,299
Oct 14, 2025	39.91	40.54	39.91	40.42	40.26	0.50%	1,766
Oct 13, 2025	40.20	40.33	40.17	40.22	40.06	1.14%	2,953