RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.83	42.87	41.63	42.60	-	4.28%	545,168
Mar 5, 2026	41.44	41.80	40.81	40.85	40.85	-1.83%	548,932
Mar 4, 2026	41.75	42.08	41.61	41.61	41.61	-0.41%	969,235
Mar 3, 2026	41.00	42.28	41.00	41.78	41.78	1.19%	639,454
Mar 2, 2026	41.82	41.82	40.83	41.29	41.29	-1.67%	650,004
Feb 27, 2026	41.30	41.99	41.28	41.99	41.99	1.92%	502,477
Feb 26, 2026	40.73	41.35	40.42	41.20	41.20	1.05%	833,536
Feb 25, 2026	40.74	41.19	40.21	40.77	40.77	-0.85%	713,050
Feb 24, 2026	41.07	41.30	40.67	41.12	41.12	0.39%	519,294
Feb 23, 2026	40.31	41.11	40.30	40.96	40.86	2.43%	652,454
Feb 20, 2026	40.34	40.34	39.73	39.99	39.89	-	1,532,917
Feb 19, 2026	39.74	40.19	39.66	39.99	39.89	-0.45%	789,527
Feb 18, 2026	40.44	40.72	39.65	40.17	40.07	-0.62%	540,576
Feb 17, 2026	40.82	40.88	40.18	40.42	40.32	0.55%	1,010,151
Feb 13, 2026	40.28	40.82	40.10	40.20	40.10	2.16%	1,206,746
Feb 12, 2026	38.33	39.82	38.33	39.35	39.25	3.55%	1,148,938
Feb 11, 2026	38.28	38.67	37.90	38.00	37.91	-2.74%	1,367,531
Feb 10, 2026	38.38	39.07	38.33	39.07	38.97	3.37%	1,022,568
Feb 9, 2026	37.52	37.91	37.16	37.80	37.71	0.01%	974,875
Feb 6, 2026	37.68	38.12	37.24	37.80	37.70	0.47%	493,925
Feb 5, 2026	37.42	37.70	36.70	37.62	37.53	0.99%	798,330
Feb 4, 2026	36.60	37.25	36.52	37.25	37.16	1.78%	560,143
Feb 3, 2026	36.45	36.85	36.23	36.60	36.51	1.69%	1,263,894
Feb 2, 2026	36.23	36.24	35.72	35.99	35.90	-0.33%	609,988
Jan 30, 2026	36.16	36.35	35.97	36.11	36.02	0.14%	143,463
Jan 29, 2026	35.75	36.29	35.66	36.06	35.97	1.03%	888,464
Jan 28, 2026	35.76	36.05	35.31	35.69	35.60	-0.64%	1,050,208
Jan 27, 2026	36.40	36.60	35.87	35.92	35.83	-2.18%	832,940
Jan 26, 2026	36.82	37.12	36.62	36.72	36.53	0.25%	312,117
Jan 23, 2026	36.71	36.99	36.01	36.63	36.44	-0.97%	702,773
Jan 22, 2026	36.47	36.99	36.06	36.99	36.80	0.42%	674,917
Jan 21, 2026	36.70	36.92	36.11	36.84	36.65	4.06%	622,137
Jan 20, 2026	35.60	35.68	35.35	35.40	35.22	-1.17%	1,293,186
Jan 16, 2026	36.06	36.35	35.71	35.82	35.64	-1.24%	503,993
Jan 15, 2026	36.51	36.60	36.00	36.27	36.08	-0.47%	626,706
Jan 14, 2026	36.25	36.68	36.25	36.44	36.25	-0.27%	624,578
Jan 13, 2026	36.95	37.18	36.28	36.54	36.35	0.77%	1,189,265
Jan 12, 2026	36.34	36.70	36.17	36.26	36.07	-1.06%	919,134
Jan 9, 2026	36.28	36.75	35.92	36.65	36.46	1.78%	1,324,477
Jan 8, 2026	36.00	36.35	35.98	36.01	35.82	-0.58%	612,705
Jan 7, 2026	36.48	37.02	36.22	36.22	36.03	-0.22%	833,540
Jan 6, 2026	36.70	36.89	36.18	36.30	36.11	-2.81%	536,614
Jan 5, 2026	37.23	37.35	36.69	37.35	37.16	0.95%	1,164,779
Jan 2, 2026	36.59	37.02	36.43	37.00	36.81	1.96%	252,192
Dec 31, 2025	36.57	36.74	36.25	36.29	36.10	-2.58%	349,621
Dec 30, 2025	37.25	37.41	36.75	37.25	37.06	-0.29%	316,103
Dec 29, 2025	37.26	37.77	37.16	37.36	37.17	-1.11%	478,556
Dec 26, 2025	38.48	38.48	37.54	37.78	37.59	-2.12%	475,629
Dec 24, 2025	37.95	38.60	37.95	38.60	38.40	1.95%	39,696
Dec 23, 2025	37.58	38.10	37.28	37.86	37.66	0.24%	1,081,585
Dec 22, 2025	38.09	38.20	37.77	37.77	37.15	-0.08%	266,876
Dec 19, 2025	38.41	38.63	37.80	37.80	37.18	-3.23%	317,031
Dec 18, 2025	38.90	39.18	38.69	39.06	38.42	1.43%	505,708
Dec 17, 2025	38.67	38.89	38.30	38.51	37.87	-2.53%	838,203
Dec 16, 2025	39.27	39.70	38.81	39.51	38.86	0.66%	988,984
Dec 15, 2025	39.58	39.93	39.06	39.25	38.60	1.29%	617,370
Dec 12, 2025	39.22	39.35	38.75	38.75	38.11	-4.46%	609,491
Dec 11, 2025	41.16	41.46	40.05	40.56	39.89	0.25%	478,468
Dec 10, 2025	39.94	40.49	39.80	40.46	39.79	1.63%	917,416
Dec 9, 2025	40.31	40.31	39.00	39.81	39.15	1.76%	526,246
Dec 8, 2025	39.62	39.80	38.91	39.12	38.47	-0.18%	255,081
Dec 5, 2025	39.85	39.90	39.19	39.19	38.54	-0.96%	501,790
Dec 4, 2025	40.00	40.21	39.37	39.57	38.92	-2.63%	616,653
Dec 3, 2025	40.56	41.00	40.11	40.64	39.97	1.73%	528,235
Dec 2, 2025	39.70	40.24	39.70	39.95	39.29	1.11%	436,777
Dec 1, 2025	40.14	40.27	39.51	39.51	38.86	-4.08%	99,315
Nov 28, 2025	41.30	41.73	41.09	41.19	40.51	-0.94%	645,612
Nov 26, 2025	41.40	41.83	40.96	41.58	40.89	-0.68%	659,889
Nov 25, 2025	41.70	42.30	41.70	41.87	41.17	-0.56%	324,405
Nov 24, 2025	41.55	42.33	41.17	42.10	41.40	0.65%	623,838
Nov 21, 2025	41.85	41.85	41.08	41.83	41.14	-0.05%	986,184
Nov 20, 2025	41.36	41.89	41.07	41.85	41.06	1.45%	492,362
Nov 19, 2025	41.30	41.44	40.51	41.25	40.47	-0.34%	148,512
Nov 18, 2025	41.49	41.73	40.83	41.39	40.61	1.70%	215,054
Nov 17, 2025	40.82	41.14	40.55	40.70	39.93	0.87%	819,797
Nov 14, 2025	41.35	41.35	40.35	40.35	39.59	-2.25%	872,526
Nov 13, 2025	41.30	41.66	40.81	41.28	40.50	-0.91%	205,294
Nov 12, 2025	41.45	41.69	41.01	41.66	40.87	0.99%	241,611
Nov 11, 2025	41.47	41.93	41.25	41.25	40.47	0.36%	98,452
Nov 10, 2025	41.37	41.81	40.98	41.10	40.32	-0.87%	410,011
Nov 7, 2025	41.46	41.87	41.13	41.46	40.68	0.46%	671,796
Nov 6, 2025	40.71	41.79	40.71	41.27	40.49	3.30%	166,106
Nov 5, 2025	40.72	40.72	39.95	39.95	39.20	-2.58%	123,754
Nov 4, 2025	41.30	41.30	40.84	41.01	40.24	0.44%	58,802
Nov 3, 2025	41.07	41.22	40.72	40.83	40.06	-2.76%	197,762
Oct 31, 2025	42.04	42.16	41.66	41.99	41.20	-0.78%	275,359
Oct 30, 2025	41.71	42.47	41.57	42.32	41.52	0.76%	806,986
Oct 29, 2025	43.20	43.81	42.00	42.00	41.21	-2.12%	708,705
Oct 28, 2025	43.11	44.07	42.91	42.91	42.10	-0.74%	502,930
Oct 27, 2025	43.30	44.49	42.63	43.23	42.32	-0.12%	559,436
Oct 24, 2025	43.75	44.04	43.06	43.28	42.37	-0.44%	680,082
Oct 23, 2025	44.00	44.24	42.67	43.47	42.55	-2.49%	251,706
Oct 22, 2025	44.92	45.01	44.00	44.58	43.64	-1.11%	502,385
Oct 21, 2025	44.72	45.79	44.51	45.08	44.13	1.69%	195,055
Oct 20, 2025	44.58	44.99	43.82	44.33	43.39	1.40%	233,691
Oct 17, 2025	44.17	44.42	43.51	43.72	42.80	-1.66%	500,031
Oct 16, 2025	43.56	44.62	42.96	44.46	43.52	1.62%	742,170
Oct 15, 2025	43.93	44.75	42.88	43.75	42.83	-2.13%	310,096
Oct 14, 2025	44.69	45.00	44.39	44.70	43.76	1.73%	398,537
Oct 13, 2025	44.01	44.48	43.25	43.94	43.01	-1.13%	606,387