RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.50	39.82	38.80	39.00	39.00	-1.27%	511,898
Jun 25, 2026	39.46	40.13	39.40	39.50	39.50	-1.35%	570,114
Jun 24, 2026	39.71	40.14	39.40	40.14	40.04	4.23%	149,417
Jun 23, 2026	39.50	39.64	38.51	38.51	38.41	-2.65%	348,441
Jun 22, 2026	39.08	39.72	38.93	39.56	39.46	-1.88%	218,440
Jun 18, 2026	40.45	40.71	39.61	40.32	40.22	0.17%	303,363
Jun 17, 2026	39.15	40.25	38.14	40.25	40.15	1.77%	778,071
Jun 16, 2026	38.40	39.55	38.40	39.55	39.45	3.70%	1,312,706
Jun 15, 2026	39.00	39.13	38.14	38.14	38.04	-1.27%	738,333
Jun 12, 2026	39.08	39.23	38.63	38.63	38.53	-2.55%	247,036
Jun 11, 2026	38.90	39.64	38.70	39.64	39.54	3.76%	400,272
Jun 10, 2026	38.88	39.02	38.05	38.21	38.11	-1.51%	375,503
Jun 9, 2026	38.87	39.10	38.45	38.79	38.69	1.76%	938,803
Jun 8, 2026	39.35	39.43	38.12	38.12	38.03	-2.44%	359,599
Jun 5, 2026	38.66	39.32	38.31	39.08	38.98	-0.47%	488,763
Jun 4, 2026	38.93	39.26	38.21	39.26	39.16	1.47%	1,293,867
Jun 3, 2026	38.66	39.04	38.36	38.69	38.59	0.99%	856,481
Jun 2, 2026	38.70	38.88	38.24	38.31	38.21	-1.03%	792,247
Jun 1, 2026	38.34	38.90	37.59	38.71	38.61	0.73%	511,316
May 29, 2026	38.97	38.97	38.06	38.43	38.33	-0.49%	602,386
May 28, 2026	38.71	39.17	38.52	38.62	38.52	0.29%	415,041
May 27, 2026	38.77	39.09	38.04	38.51	38.41	-0.62%	534,455
May 26, 2026	39.45	39.50	37.95	38.75	38.65	-0.46%	1,282,612
May 22, 2026	39.05	39.34	37.89	39.03	38.83	0.92%	1,389,957
May 21, 2026	38.05	38.70	38.00	38.68	38.48	1.01%	232,363
May 20, 2026	37.79	38.33	37.26	38.29	38.10	2.54%	1,126,242
May 19, 2026	37.55	37.95	37.11	37.34	37.15	-1.73%	793,705
May 18, 2026	38.30	38.30	37.55	38.00	37.81	0.76%	569,821
May 15, 2026	38.30	38.30	37.40	37.71	37.52	-1.51%	393,062
May 14, 2026	38.30	38.83	37.82	38.29	38.10	0.58%	438,005
May 13, 2026	37.75	38.41	37.75	38.07	37.88	-0.09%	176,334
May 12, 2026	38.18	38.46	38.01	38.10	37.91	-0.18%	93,100
May 11, 2026	38.04	38.76	38.04	38.17	37.98	-1.50%	285,044
May 8, 2026	39.10	39.26	38.49	38.75	38.56	-0.56%	228,024
May 7, 2026	40.20	40.20	38.97	38.97	38.77	-2.64%	215,872
May 6, 2026	40.40	40.40	39.91	40.03	39.82	-0.42%	211,001
May 5, 2026	40.72	40.72	39.78	40.19	39.99	0.97%	468,872
May 4, 2026	39.49	40.43	39.18	39.81	39.61	-0.21%	724,104
May 1, 2026	39.14	40.19	39.14	39.89	39.69	0.74%	521,321
Apr 30, 2026	39.54	39.77	39.23	39.60	39.40	0.03%	68,851
Apr 29, 2026	39.68	39.74	39.04	39.59	39.39	0.39%	167,219
Apr 28, 2026	39.15	39.58	38.51	39.43	39.24	1.48%	289,301
Apr 27, 2026	39.66	39.66	38.64	38.86	38.66	-0.67%	272,180
Apr 24, 2026	39.21	39.66	38.89	39.22	38.92	-0.58%	470,675
Apr 23, 2026	39.13	39.58	38.70	39.45	39.15	1.31%	626,601
Apr 22, 2026	39.46	39.46	38.87	38.94	38.64	0.69%	397,697
Apr 21, 2026	38.91	39.01	38.14	38.67	38.38	0.49%	816,134
Apr 20, 2026	38.94	38.94	38.10	38.48	38.19	0.88%	624,705
Apr 17, 2026	38.24	38.36	37.63	38.14	37.85	0.35%	639,488
Apr 16, 2026	38.09	38.48	37.58	38.01	37.72	-0.99%	658,637
Apr 15, 2026	38.04	38.77	37.90	38.39	38.10	-0.36%	815,843
Apr 14, 2026	38.50	39.03	38.31	38.53	38.24	-1.08%	394,990
Apr 13, 2026	38.88	39.70	38.41	38.95	38.66	0.99%	1,286,769
Apr 10, 2026	39.16	39.25	38.24	38.57	38.28	-1.78%	347,556
Apr 9, 2026	39.75	39.92	38.95	39.27	38.97	-2.05%	280,021
Apr 8, 2026	39.75	40.75	39.38	40.09	39.79	0.96%	186,148
Apr 7, 2026	39.81	40.78	39.44	39.71	39.41	-1.19%	617,389
Apr 6, 2026	39.80	40.40	39.54	40.19	39.89	-0.57%	347,209
Apr 2, 2026	39.72	40.55	39.72	40.42	40.11	1.81%	139,139
Apr 1, 2026	39.42	39.89	39.03	39.70	39.40	-1.88%	123,230
Mar 31, 2026	41.45	41.45	40.16	40.46	40.15	-3.21%	299,302
Mar 30, 2026	41.02	42.08	40.83	41.80	41.48	2.60%	317,668
Mar 27, 2026	41.19	41.39	40.42	40.74	40.43	-4.14%	172,630
Mar 26, 2026	42.90	42.99	41.94	42.50	42.18	-1.73%	252,083
Mar 25, 2026	43.26	43.54	43.05	43.35	42.92	0.30%	175,288
Mar 24, 2026	41.18	43.69	41.18	43.22	42.79	3.35%	560,337
Mar 23, 2026	42.24	43.70	41.82	41.82	41.41	3.54%	472,644
Mar 20, 2026	41.40	41.80	39.76	40.39	39.99	-3.28%	725,513
Mar 19, 2026	40.87	42.03	40.35	41.76	41.35	3.29%	1,702,056
Mar 18, 2026	41.20	41.20	40.30	40.43	40.03	-2.77%	608,090
Mar 17, 2026	41.97	42.32	41.52	41.58	41.17	-2.19%	1,500,573
Mar 16, 2026	42.55	42.85	42.00	42.51	42.09	2.06%	608,806
Mar 13, 2026	41.91	42.23	40.99	41.65	41.24	2.71%	940,229
Mar 12, 2026	40.06	41.07	40.04	40.55	40.15	1.76%	525,418
Mar 11, 2026	40.38	41.17	39.65	39.85	39.46	-5.97%	592,030
Mar 10, 2026	43.57	43.57	42.38	42.38	41.96	-2.08%	1,065,361
Mar 9, 2026	42.78	43.60	42.50	43.28	42.85	3.52%	753,863
Mar 6, 2026	41.83	42.87	41.63	41.81	41.40	2.35%	896,165
Mar 5, 2026	41.44	41.80	40.81	40.85	40.45	-1.83%	549,887
Mar 4, 2026	41.75	42.08	41.61	41.61	41.20	-0.41%	969,235
Mar 3, 2026	41.00	42.28	41.00	41.78	41.37	1.19%	639,454
Mar 2, 2026	41.82	41.82	40.83	41.29	40.88	-1.67%	650,124
Feb 27, 2026	41.30	41.99	41.28	41.99	41.58	1.92%	502,477
Feb 26, 2026	40.73	41.35	40.42	41.20	40.79	1.05%	833,536
Feb 25, 2026	40.74	41.19	40.21	40.77	40.37	-0.85%	713,050
Feb 24, 2026	41.07	41.30	40.67	41.12	40.71	0.64%	519,294
Feb 23, 2026	40.31	41.11	40.30	40.96	40.46	2.43%	652,454
Feb 20, 2026	40.34	40.34	39.73	39.99	39.50	-	1,532,917
Feb 19, 2026	39.74	40.19	39.66	39.99	39.50	-0.45%	789,527
Feb 18, 2026	40.44	40.72	39.65	40.17	39.68	-0.62%	540,576
Feb 17, 2026	40.82	40.88	40.18	40.42	39.92	0.55%	1,010,151
Feb 13, 2026	40.28	40.82	40.10	40.20	39.71	2.16%	1,206,746
Feb 12, 2026	38.33	39.82	38.33	39.35	38.87	3.55%	1,148,938
Feb 11, 2026	38.28	38.67	37.90	38.00	37.53	-2.74%	1,367,531
Feb 10, 2026	38.38	39.07	38.33	39.07	38.59	3.37%	1,022,568
Feb 9, 2026	37.52	37.91	37.16	37.80	37.33	0.01%	974,875
Feb 6, 2026	37.68	38.12	37.24	37.80	37.33	0.47%	493,925
Feb 5, 2026	37.42	37.70	36.70	37.62	37.16	0.99%	798,330
Feb 4, 2026	36.60	37.25	36.52	37.25	36.79	1.78%	560,143
Feb 3, 2026	36.45	36.85	36.23	36.60	36.15	1.69%	1,263,894