RAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.96	44.05	43.93	44.01	44.01	-0.11%	11,695
Apr 27, 2026	44.09	44.09	43.99	44.06	44.06	-0.21%	7,542
Apr 24, 2026	44.19	44.26	44.14	44.15	44.15	-0.34%	7,444
Apr 23, 2026	44.11	44.37	43.94	44.30	44.30	0.27%	8,284
Apr 22, 2026	44.26	44.26	44.09	44.18	44.18	0.27%	3,541
Apr 21, 2026	44.31	44.51	44.06	44.06	44.06	-0.24%	10,830
Apr 20, 2026	44.11	44.25	44.11	44.17	44.17	0.08%	8,694
Apr 17, 2026	44.22	44.33	44.11	44.13	44.13	1.34%	4,724
Apr 16, 2026	43.36	43.55	43.34	43.55	43.55	0.63%	5,899
Apr 15, 2026	43.08	43.34	43.06	43.28	43.28	0.23%	5,785
Apr 14, 2026	43.12	43.23	43.12	43.18	43.18	0.50%	12,806
Apr 13, 2026	42.51	42.96	42.46	42.96	42.96	0.92%	34,191
Apr 10, 2026	42.80	42.80	42.57	42.57	42.57	-0.73%	8,199
Apr 9, 2026	42.60	42.90	42.60	42.88	42.88	0.21%	10,757
Apr 8, 2026	42.62	42.79	42.52	42.79	42.79	2.54%	8,688
Apr 7, 2026	41.77	41.77	41.51	41.73	41.73	-0.18%	9,881
Apr 6, 2026	41.65	41.87	41.65	41.81	41.81	0.34%	40,290
Apr 2, 2026	41.28	41.83	41.25	41.67	41.67	0.06%	16,782
Apr 1, 2026	41.60	41.78	41.60	41.64	41.64	0.06%	12,817
Mar 31, 2026	41.10	41.67	40.92	41.61	41.42	2.18%	10,541
Mar 30, 2026	41.20	41.20	40.63	40.73	40.54	-0.25%	12,605
Mar 27, 2026	41.33	41.33	40.72	40.83	40.64	-1.47%	19,195
Mar 26, 2026	41.67	41.87	41.39	41.44	41.25	-0.86%	20,658
Mar 25, 2026	41.74	41.80	41.71	41.80	41.61	0.63%	1,787
Mar 24, 2026	41.39	41.64	41.37	41.54	41.35	0.41%	11,797
Mar 23, 2026	41.51	41.75	41.30	41.37	41.18	0.95%	26,668
Mar 20, 2026	41.39	41.39	40.86	40.98	40.79	-0.97%	29,335
Mar 19, 2026	41.06	41.61	41.06	41.38	41.19	-0.01%	23,731
Mar 18, 2026	41.81	41.81	41.39	41.39	41.20	-1.48%	14,383
Mar 17, 2026	42.24	42.26	42.01	42.01	41.82	0.38%	10,348
Mar 16, 2026	41.92	42.01	41.82	41.85	41.66	0.75%	8,602
Mar 13, 2026	41.90	42.10	41.51	41.54	41.35	-0.31%	38,701
Mar 12, 2026	41.81	41.89	41.67	41.67	41.48	-1.40%	11,176
Mar 11, 2026	42.25	42.27	42.11	42.26	42.07	-0.24%	23,105
Mar 10, 2026	42.30	42.79	42.28	42.36	42.17	-0.31%	37,751
Mar 9, 2026	41.83	42.52	41.57	42.49	42.30	0.47%	5,183
Mar 6, 2026	42.24	42.35	42.05	42.29	42.10	-1.38%	2,372
Mar 5, 2026	43.14	43.14	42.61	42.88	42.68	-1.22%	5,704
Mar 4, 2026	43.22	43.49	43.12	43.41	43.21	0.72%	8,315
Mar 3, 2026	42.51	43.25	42.51	43.10	42.90	-1.08%	13,458
Mar 2, 2026	43.41	43.57	43.41	43.57	43.37	-0.27%	7,043
Feb 27, 2026	43.37	43.69	43.29	43.69	43.49	-0.04%	24,184
Feb 26, 2026	43.82	43.82	43.49	43.71	43.51	-0.35%	18,014
Feb 25, 2026	43.79	43.86	43.75	43.86	43.66	0.55%	4,909
Feb 24, 2026	43.46	43.69	43.46	43.62	43.42	0.67%	15,486
Feb 23, 2026	43.87	43.87	43.30	43.33	43.13	-1.08%	11,102
Feb 20, 2026	43.56	43.81	43.54	43.80	43.60	0.38%	7,448
Feb 19, 2026	43.68	43.70	43.50	43.64	43.44	-0.33%	13,518
Feb 18, 2026	43.66	43.90	43.66	43.78	43.58	0.41%	6,016
Feb 17, 2026	43.69	43.71	43.57	43.60	43.40	-0.02%	72,823
Feb 13, 2026	43.38	43.76	43.38	43.61	43.41	0.67%	4,283
Feb 12, 2026	44.04	44.09	43.31	43.32	43.12	-1.57%	11,442
Feb 11, 2026	44.01	44.03	43.95	44.01	43.81	0.49%	6,615
Feb 10, 2026	43.96	44.05	43.80	43.80	43.60	-0.05%	17,073
Feb 9, 2026	43.66	43.88	43.59	43.82	43.62	-0.05%	8,033
Feb 6, 2026	43.53	43.84	43.47	43.84	43.64	2.19%	4,813
Feb 5, 2026	42.95	43.14	42.82	42.90	42.70	-0.67%	33,428
Feb 4, 2026	43.14	43.34	43.07	43.19	42.99	0.23%	11,591
Feb 3, 2026	43.11	43.25	42.88	43.09	42.89	-0.16%	43,020
Feb 2, 2026	42.65	43.17	42.65	43.16	42.96	0.98%	6,666
Jan 30, 2026	42.52	42.74	42.52	42.74	42.54	-0.02%	4,003
Jan 29, 2026	42.69	42.77	42.49	42.75	42.55	-0.01%	11,994
Jan 28, 2026	42.87	42.87	42.66	42.76	42.56	0.15%	5,101
Jan 27, 2026	42.72	42.80	42.68	42.69	42.50	-0.40%	11,090
Jan 26, 2026	42.77	42.96	42.77	42.86	42.66	0.42%	21,907
Jan 23, 2026	42.61	42.68	42.54	42.68	42.49	-0.21%	2,210
Jan 22, 2026	42.83	42.93	42.74	42.77	42.57	0.42%	8,679
Jan 21, 2026	42.38	42.71	42.28	42.59	42.40	1.21%	11,315
Jan 20, 2026	42.15	42.38	42.04	42.08	41.89	-1.52%	9,475
Jan 16, 2026	42.84	42.85	42.73	42.73	42.53	-0.47%	9,838
Jan 15, 2026	42.96	43.08	42.92	42.93	42.73	0.56%	10,764
Jan 14, 2026	42.62	42.74	42.56	42.69	42.50	0.02%	24,782
Jan 13, 2026	42.71	42.73	42.58	42.68	42.49	-0.47%	5,807
Jan 12, 2026	42.72	42.88	42.70	42.88	42.68	0.05%	22,713
Jan 9, 2026	42.85	42.96	42.85	42.86	42.66	0.23%	7,723
Jan 8, 2026	42.39	42.80	42.39	42.76	42.56	0.45%	9,148
Jan 7, 2026	42.71	42.71	42.56	42.57	42.38	-0.82%	2,717
Jan 6, 2026	42.78	42.95	42.71	42.92	42.72	1.08%	5,083
Jan 5, 2026	42.16	42.54	42.16	42.46	42.27	0.74%	16,390
Jan 2, 2026	42.00	42.24	41.99	42.15	41.96	0.38%	29,407
Dec 31, 2025	42.18	42.19	41.99	41.99	41.80	-1.11%	6,476
Dec 30, 2025	42.52	42.52	42.44	42.46	42.10	-0.16%	7,478
Dec 29, 2025	42.61	42.61	42.46	42.53	42.17	-0.19%	9,330
Dec 26, 2025	42.54	42.62	42.54	42.61	42.25	-	3,694
Dec 24, 2025	42.39	42.61	42.39	42.61	42.25	0.59%	8,535
Dec 23, 2025	42.35	42.37	42.28	42.36	42.00	-	17,263
Dec 22, 2025	42.25	42.38	42.22	42.36	42.00	0.57%	10,236
Dec 19, 2025	41.92	42.25	41.92	42.12	41.76	0.48%	4,567
Dec 18, 2025	42.03	42.16	41.85	41.92	41.56	0.35%	1,985
Dec 17, 2025	42.09	42.14	41.77	41.77	41.42	-0.61%	7,505
Dec 16, 2025	42.10	42.14	41.88	42.03	41.67	-0.69%	5,669
Dec 15, 2025	42.38	42.43	42.26	42.32	41.96	0.19%	30,775
Dec 12, 2025	42.57	42.57	42.15	42.24	41.88	-0.64%	31,575
Dec 11, 2025	42.21	42.56	42.21	42.51	42.15	0.64%	21,129
Dec 10, 2025	41.75	42.28	41.75	42.24	41.88	1.25%	100,371
Dec 9, 2025	41.82	41.91	41.70	41.72	41.36	-0.19%	18,207
Dec 8, 2025	41.88	41.88	41.73	41.80	41.44	-0.29%	11,800
Dec 5, 2025	41.97	42.08	41.87	41.92	41.56	0.32%	8,248
Dec 4, 2025	41.77	41.87	41.72	41.79	41.43	-0.22%	17,823
Dec 3, 2025	41.70	41.90	41.70	41.88	41.52	0.60%	11,766