RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.15	39.58	38.51	39.19	-	0.85%	140,143
Apr 27, 2026	39.66	39.66	38.64	38.86	38.86	-0.92%	272,180
Apr 24, 2026	39.21	39.66	38.89	39.22	39.22	-0.58%	470,675
Apr 23, 2026	39.13	39.58	38.70	39.45	39.45	1.31%	626,601
Apr 22, 2026	39.46	39.46	38.87	38.94	38.94	0.69%	397,697
Apr 21, 2026	38.91	39.01	38.14	38.67	38.67	0.49%	816,134
Apr 20, 2026	38.94	38.94	38.10	38.48	38.48	0.88%	624,705
Apr 17, 2026	38.24	38.36	37.63	38.14	38.14	0.35%	639,488
Apr 16, 2026	38.09	38.48	37.58	38.01	38.01	-0.99%	658,637
Apr 15, 2026	38.04	38.77	37.90	38.39	38.39	-0.36%	815,843
Apr 14, 2026	38.50	39.03	38.31	38.53	38.53	-1.08%	394,990
Apr 13, 2026	38.88	39.70	38.41	38.95	38.95	0.99%	1,286,769
Apr 10, 2026	39.16	39.25	38.24	38.57	38.57	-1.78%	347,556
Apr 9, 2026	39.75	39.92	38.95	39.27	39.27	-2.05%	280,021
Apr 8, 2026	39.75	40.75	39.38	40.09	40.09	0.96%	186,148
Apr 7, 2026	39.81	40.78	39.44	39.71	39.71	-1.19%	617,389
Apr 6, 2026	39.80	40.40	39.54	40.19	40.19	-0.57%	347,209
Apr 2, 2026	39.72	40.55	39.72	40.42	40.42	1.81%	139,139
Apr 1, 2026	39.42	39.89	39.03	39.70	39.70	-1.88%	123,229
Mar 31, 2026	41.45	41.45	40.16	40.46	40.46	-3.21%	299,302
Mar 30, 2026	41.02	42.08	40.83	41.80	41.80	2.60%	317,668
Mar 27, 2026	41.19	41.39	40.42	40.74	40.74	-4.14%	172,630
Mar 26, 2026	42.90	42.99	41.94	42.50	42.50	-1.96%	252,083
Mar 25, 2026	43.26	43.54	43.05	43.35	43.25	0.30%	175,288
Mar 24, 2026	41.18	43.69	41.18	43.22	43.12	3.35%	560,337
Mar 23, 2026	42.24	43.70	41.82	41.82	41.72	3.54%	472,644
Mar 20, 2026	41.40	41.80	39.76	40.39	40.30	-3.28%	725,513
Mar 19, 2026	40.87	42.03	40.35	41.76	41.66	3.29%	1,702,056
Mar 18, 2026	41.20	41.20	40.30	40.43	40.34	-2.77%	608,090
Mar 17, 2026	41.97	42.32	41.52	41.58	41.48	-2.19%	1,500,573
Mar 16, 2026	42.55	42.85	42.00	42.51	42.41	2.06%	608,806
Mar 13, 2026	41.91	42.23	40.99	41.65	41.55	2.71%	940,229
Mar 12, 2026	40.06	41.07	40.04	40.55	40.46	1.76%	525,418
Mar 11, 2026	40.38	41.17	39.65	39.85	39.76	-5.97%	592,030
Mar 10, 2026	43.57	43.57	42.38	42.38	42.28	-2.08%	1,065,361
Mar 9, 2026	42.78	43.60	42.50	43.28	43.18	3.52%	753,863
Mar 6, 2026	41.83	42.87	41.63	41.81	41.71	2.35%	896,165
Mar 5, 2026	41.44	41.80	40.81	40.85	40.76	-1.83%	549,887
Mar 4, 2026	41.75	42.08	41.61	41.61	41.51	-0.41%	969,235
Mar 3, 2026	41.00	42.28	41.00	41.78	41.68	1.19%	639,454
Mar 2, 2026	41.82	41.82	40.83	41.29	41.19	-1.67%	650,124
Feb 27, 2026	41.30	41.99	41.28	41.99	41.89	1.92%	502,477
Feb 26, 2026	40.73	41.35	40.42	41.20	41.10	1.05%	833,536
Feb 25, 2026	40.74	41.19	40.21	40.77	40.68	-0.85%	713,050
Feb 24, 2026	41.07	41.30	40.67	41.12	41.03	0.39%	519,294
Feb 23, 2026	40.31	41.11	40.30	40.96	40.77	2.43%	652,454
Feb 20, 2026	40.34	40.34	39.73	39.99	39.80	-	1,532,917
Feb 19, 2026	39.74	40.19	39.66	39.99	39.80	-0.45%	789,527
Feb 18, 2026	40.44	40.72	39.65	40.17	39.98	-0.62%	540,576
Feb 17, 2026	40.82	40.88	40.18	40.42	40.23	0.55%	1,010,151
Feb 13, 2026	40.28	40.82	40.10	40.20	40.01	2.16%	1,206,746
Feb 12, 2026	38.33	39.82	38.33	39.35	39.16	3.55%	1,148,938
Feb 11, 2026	38.28	38.67	37.90	38.00	37.82	-2.74%	1,367,531
Feb 10, 2026	38.38	39.07	38.33	39.07	38.88	3.37%	1,022,568
Feb 9, 2026	37.52	37.91	37.16	37.80	37.62	0.01%	974,875
Feb 6, 2026	37.68	38.12	37.24	37.80	37.62	0.47%	493,925
Feb 5, 2026	37.42	37.70	36.70	37.62	37.44	0.99%	798,330
Feb 4, 2026	36.60	37.25	36.52	37.25	37.07	1.78%	560,143
Feb 3, 2026	36.45	36.85	36.23	36.60	36.43	1.69%	1,263,894
Feb 2, 2026	36.23	36.24	35.72	35.99	35.82	-0.33%	609,988
Jan 30, 2026	36.16	36.35	35.97	36.11	35.94	0.14%	143,463
Jan 29, 2026	35.75	36.29	35.66	36.06	35.89	1.03%	888,464
Jan 28, 2026	35.76	36.05	35.31	35.69	35.52	-0.64%	1,050,208
Jan 27, 2026	36.40	36.60	35.87	35.92	35.75	-2.18%	832,940
Jan 26, 2026	36.82	37.12	36.62	36.72	36.45	0.25%	312,117
Jan 23, 2026	36.71	36.99	36.01	36.63	36.36	-0.97%	702,773
Jan 22, 2026	36.47	36.99	36.06	36.99	36.71	0.42%	674,917
Jan 21, 2026	36.70	36.92	36.11	36.84	36.56	4.06%	622,137
Jan 20, 2026	35.60	35.68	35.35	35.40	35.14	-1.17%	1,293,186
Jan 16, 2026	36.06	36.35	35.71	35.82	35.55	-1.24%	503,993
Jan 15, 2026	36.51	36.60	36.00	36.27	36.00	-0.47%	626,706
Jan 14, 2026	36.25	36.68	36.25	36.44	36.17	-0.27%	624,578
Jan 13, 2026	36.95	37.18	36.28	36.54	36.27	0.77%	1,189,265
Jan 12, 2026	36.34	36.70	36.17	36.26	35.99	-1.06%	919,134
Jan 9, 2026	36.28	36.75	35.92	36.65	36.38	1.78%	1,324,477
Jan 8, 2026	36.00	36.35	35.98	36.01	35.74	-0.58%	612,705
Jan 7, 2026	36.48	37.02	36.22	36.22	35.95	-0.22%	833,540
Jan 6, 2026	36.70	36.89	36.18	36.30	36.03	-2.81%	536,614
Jan 5, 2026	37.23	37.35	36.69	37.35	37.07	0.95%	1,164,779
Jan 2, 2026	36.59	37.02	36.43	37.00	36.72	1.96%	252,192
Dec 31, 2025	36.57	36.74	36.25	36.29	36.02	-2.58%	349,621
Dec 30, 2025	37.25	37.41	36.75	37.25	36.97	-0.29%	316,103
Dec 29, 2025	37.26	37.77	37.16	37.36	37.08	-1.11%	478,556
Dec 26, 2025	38.48	38.48	37.54	37.78	37.50	-2.12%	475,629
Dec 24, 2025	37.95	38.60	37.95	38.60	38.31	1.95%	39,696
Dec 23, 2025	37.58	38.10	37.28	37.86	37.58	0.24%	1,081,585
Dec 22, 2025	38.09	38.20	37.77	37.77	37.06	-0.08%	266,876
Dec 19, 2025	38.41	38.63	37.80	37.80	37.09	-3.23%	317,031
Dec 18, 2025	38.90	39.18	38.69	39.06	38.33	1.43%	505,708
Dec 17, 2025	38.67	38.89	38.30	38.51	37.79	-2.53%	838,203
Dec 16, 2025	39.27	39.70	38.81	39.51	38.77	0.66%	988,984
Dec 15, 2025	39.58	39.93	39.06	39.25	38.51	1.29%	617,370
Dec 12, 2025	39.22	39.35	38.75	38.75	38.02	-4.46%	609,491
Dec 11, 2025	41.16	41.46	40.05	40.56	39.80	0.25%	478,468
Dec 10, 2025	39.94	40.49	39.80	40.46	39.70	1.63%	917,416
Dec 9, 2025	40.31	40.31	39.00	39.81	39.06	1.76%	526,246
Dec 8, 2025	39.62	39.80	38.91	39.12	38.39	-0.18%	255,081
Dec 5, 2025	39.85	39.90	39.19	39.19	38.45	-0.96%	501,790
Dec 4, 2025	40.00	40.21	39.37	39.57	38.83	-2.63%	616,653
Dec 3, 2025	40.56	41.00	40.11	40.64	39.88	1.73%	528,235