RINF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.12	32.12	31.99	32.00	32.00	-0.01%	3,039
Mar 5, 2026	31.99	32.08	31.99	32.01	32.01	0.27%	2,160
Mar 4, 2026	31.94	32.02	31.92	31.92	31.92	-0.25%	3,560
Mar 3, 2026	31.99	32.00	31.99	32.00	32.00	0.20%	3,115
Mar 2, 2026	31.91	31.97	31.90	31.94	31.94	0.48%	4,452
Feb 27, 2026	31.91	31.91	31.77	31.79	31.79	-0.65%	1,393
Feb 26, 2026	32.02	32.02	31.92	31.99	31.99	0.04%	1,188
Feb 25, 2026	31.96	31.98	31.87	31.98	31.98	0.21%	1,470
Feb 24, 2026	31.92	31.92	31.91	31.91	31.91	-0.09%	2,331
Feb 23, 2026	32.04	32.05	31.86	31.94	31.94	-0.54%	1,454
Feb 20, 2026	32.09	32.12	32.09	32.12	32.12	0.14%	1,840
Feb 19, 2026	32.04	32.09	31.99	32.07	32.07	0.06%	9,944
Feb 18, 2026	32.07	32.24	32.05	32.05	32.05	0.12%	9,336
Feb 17, 2026	32.04	32.07	32.00	32.01	32.01	-0.42%	6,981
Feb 13, 2026	32.21	32.21	32.07	32.15	32.15	-0.08%	3,052
Feb 12, 2026	32.33	32.33	32.17	32.17	32.17	-0.38%	2,019
Feb 11, 2026	32.26	32.29	32.26	32.29	32.29	0.34%	216
Feb 10, 2026	32.22	32.24	32.18	32.19	32.19	-0.42%	2,231
Feb 9, 2026	32.33	32.33	32.30	32.32	32.32	0.09%	825
Feb 6, 2026	32.29	32.29	32.27	32.29	32.29	0.16%	834
Feb 5, 2026	32.28	32.28	32.16	32.24	32.24	-0.34%	7,433
Feb 4, 2026	32.27	32.46	32.27	32.35	32.35	-0.19%	11,917
Feb 3, 2026	32.41	32.41	32.21	32.41	32.41	0.29%	9,749
Feb 2, 2026	32.23	32.32	32.23	32.32	32.32	0.07%	364
Jan 30, 2026	32.28	32.31	32.25	32.29	32.29	-0.15%	6,199
Jan 29, 2026	32.38	32.40	32.31	32.34	32.34	-0.43%	3,765
Jan 28, 2026	32.45	32.48	32.43	32.48	32.48	0.23%	1,180
Jan 27, 2026	32.23	32.41	32.23	32.41	32.41	0.34%	1,296
Jan 26, 2026	32.25	32.30	32.25	32.30	32.30	-0.06%	3,141
Jan 23, 2026	32.30	32.32	32.30	32.32	32.32	0.01%	2,651
Jan 22, 2026	32.40	32.43	32.31	32.31	32.31	-0.33%	4,317
Jan 21, 2026	32.36	32.42	32.31	32.42	32.42	0.26%	1,557
Jan 20, 2026	32.26	32.39	32.26	32.34	32.34	0.14%	3,231
Jan 16, 2026	32.29	32.30	32.27	32.29	32.29	0.19%	474
Jan 15, 2026	32.23	32.23	32.23	32.23	32.23	0.15%	167
Jan 14, 2026	32.27	32.27	32.14	32.18	32.18	-0.30%	3,522
Jan 13, 2026	32.26	32.28	32.26	32.28	32.28	0.16%	788
Jan 12, 2026	32.20	32.30	32.20	32.23	32.23	-0.02%	2,828
Jan 9, 2026	32.23	32.24	32.21	32.24	32.23	0.06%	1,747
Jan 8, 2026	32.23	32.23	32.13	32.22	32.22	0.10%	4,262
Jan 7, 2026	32.18	32.18	32.16	32.18	32.18	-0.23%	3,111
Jan 6, 2026	32.28	32.28	32.26	32.26	32.26	0.06%	364
Jan 5, 2026	32.19	32.24	32.12	32.24	32.24	-0.13%	1,400
Jan 2, 2026	32.29	32.29	32.28	32.28	32.28	0.23%	592
Dec 31, 2025	32.07	32.21	32.07	32.21	32.21	0.34%	1,840
Dec 30, 2025	32.04	32.14	32.01	32.10	32.10	0.19%	8,561
Dec 29, 2025	32.10	32.10	32.00	32.04	32.04	-0.08%	1,474
Dec 26, 2025	32.07	32.07	32.04	32.06	32.06	-0.03%	1,327
Dec 24, 2025	32.07	32.07	32.07	32.07	32.07	-1.23%	38
Dec 23, 2025	32.44	32.47	32.44	32.47	32.11	0.23%	876
Dec 22, 2025	32.42	32.46	32.35	32.40	32.03	-0.15%	2,948
Dec 19, 2025	32.45	32.48	32.44	32.45	32.08	-0.09%	1,679
Dec 18, 2025	32.40	32.47	32.30	32.47	32.11	0.08%	6,901
Dec 17, 2025	32.48	32.50	32.45	32.45	32.09	-0.06%	1,150
Dec 16, 2025	32.49	32.51	32.47	32.47	32.10	-0.26%	1,386
Dec 15, 2025	32.48	32.55	32.48	32.55	32.19	-0.11%	1,226
Dec 12, 2025	32.59	32.59	32.58	32.59	32.22	0.32%	1,490
Dec 11, 2025	32.53	32.53	32.48	32.48	32.12	-0.04%	337
Dec 10, 2025	32.47	32.50	32.47	32.49	32.13	-	1,902
Dec 9, 2025	32.52	32.52	32.49	32.50	32.13	-	5,207
Dec 8, 2025	32.47	32.50	32.47	32.50	32.13	0.02%	1,415
Dec 5, 2025	32.55	32.55	32.43	32.49	32.13	0.10%	1,101
Dec 4, 2025	32.41	32.46	32.41	32.46	32.10	0.35%	2,040
Dec 3, 2025	32.20	32.36	32.20	32.35	31.98	-0.07%	1,354
Dec 2, 2025	32.43	32.44	32.37	32.37	32.01	0.03%	1,905
Dec 1, 2025	32.35	32.38	32.34	32.36	32.00	0.39%	4,289
Nov 28, 2025	32.23	32.23	32.23	32.23	31.87	-0.14%	189
Nov 26, 2025	32.30	32.33	32.26	32.28	31.92	0.29%	900
Nov 25, 2025	32.10	32.20	32.07	32.19	31.83	-0.01%	3,723
Nov 24, 2025	32.15	32.27	32.15	32.19	31.83	-0.28%	2,040
Nov 21, 2025	32.28	32.29	32.22	32.28	31.92	-0.02%	4,751
Nov 20, 2025	32.41	32.41	32.29	32.29	31.93	-0.40%	602
Nov 19, 2025	32.41	32.42	32.41	32.42	32.06	-0.06%	510
Nov 18, 2025	32.41	32.47	32.41	32.44	32.08	-0.20%	629
Nov 17, 2025	32.53	32.53	32.51	32.51	32.14	-0.12%	432
Nov 14, 2025	32.51	32.55	32.44	32.55	32.18	0.35%	17,771
Nov 13, 2025	32.46	32.46	32.40	32.43	32.07	0.02%	2,660
Nov 12, 2025	32.45	32.47	32.43	32.43	32.06	-0.26%	1,116
Nov 11, 2025	32.43	32.51	32.43	32.51	32.15	0.14%	1,071
Nov 10, 2025	32.36	32.47	32.36	32.46	32.10	0.29%	4,100
Nov 7, 2025	32.31	32.39	32.31	32.37	32.01	0.12%	1,426
Nov 6, 2025	32.36	32.36	32.33	32.33	31.97	-0.40%	1,716
Nov 5, 2025	32.43	32.47	32.43	32.46	32.10	0.47%	1,789
Nov 4, 2025	32.34	32.42	32.31	32.31	31.95	-0.35%	2,891
Nov 3, 2025	32.50	32.50	32.42	32.42	32.06	0.09%	4,130
Oct 31, 2025	32.36	32.41	32.20	32.39	32.03	0.16%	24,509
Oct 30, 2025	32.42	32.42	32.34	32.34	31.98	-0.19%	2,824
Oct 29, 2025	32.37	32.41	32.33	32.40	32.04	0.16%	1,911
Oct 28, 2025	32.33	32.36	32.30	32.35	31.99	0.14%	1,377
Oct 27, 2025	32.35	32.44	32.30	32.31	31.94	-0.08%	7,856
Oct 24, 2025	32.23	32.33	32.23	32.33	31.97	0.08%	1,105
Oct 23, 2025	32.31	32.32	32.28	32.31	31.94	0.25%	1,201
Oct 22, 2025	32.14	32.23	32.14	32.23	31.87	0.35%	1,082
Oct 21, 2025	32.13	32.13	32.12	32.12	31.76	0.09%	982
Oct 20, 2025	32.12	32.12	32.08	32.09	31.73	-0.14%	1,739
Oct 17, 2025	32.24	32.26	32.13	32.13	31.77	-0.05%	2,184
Oct 16, 2025	32.26	32.26	32.12	32.15	31.79	-0.20%	12,409
Oct 15, 2025	32.24	32.24	32.19	32.21	31.85	0.02%	1,153
Oct 14, 2025	32.25	32.25	32.19	32.20	31.84	-0.19%	1,722
Oct 13, 2025	32.26	32.26	32.26	32.26	31.90	-0.09%	166