RAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	39.44	39.51	39.44	39.49	39.49	-0.14%	5,603
Aug 28, 2025	39.45	39.57	39.42	39.55	39.55	-0.13%	3,190
Aug 27, 2025	39.50	39.62	39.50	39.60	39.60	0.44%	33,207
Aug 26, 2025	39.29	39.43	39.29	39.43	39.43	0.17%	3,659
Aug 25, 2025	39.42	39.46	39.35	39.36	39.36	-0.63%	7,781
Aug 22, 2025	39.63	39.68	39.57	39.61	39.61	1.38%	5,931
Aug 21, 2025	38.97	39.12	38.97	39.07	39.07	-0.20%	3,450
Aug 20, 2025	39.24	39.24	39.03	39.15	39.15	-0.18%	4,151
Aug 19, 2025	39.26	39.26	39.14	39.22	39.22	0.26%	14,680
Aug 18, 2025	39.17	39.20	39.12	39.12	39.12	-	14,073
Aug 15, 2025	39.13	39.22	39.12	39.12	39.12	-0.16%	6,512
Aug 14, 2025	39.04	39.18	39.01	39.18	39.18	-0.07%	419
Aug 13, 2025	39.08	39.21	39.03	39.21	39.21	1.05%	5,558
Aug 12, 2025	38.65	38.80	38.65	38.80	38.80	1.21%	3,952
Aug 11, 2025	38.48	38.48	38.28	38.34	38.34	-0.13%	5,580
Aug 8, 2025	38.29	38.42	38.22	38.38	38.38	0.91%	4,681
Aug 7, 2025	38.17	38.17	37.92	38.04	38.04	0.28%	10,308
Aug 6, 2025	37.87	38.05	37.84	37.93	37.93	-	31,118
Aug 5, 2025	37.94	38.00	37.92	37.93	37.93	-0.01%	2,954
Aug 4, 2025	37.85	37.95	37.83	37.94	37.94	1.18%	14,098
Aug 1, 2025	37.65	37.65	37.40	37.49	37.49	-1.06%	4,769
Jul 31, 2025	38.37	38.41	37.85	37.90	37.90	-1.03%	10,601
Jul 30, 2025	38.49	38.57	38.20	38.29	38.29	-0.37%	19,653
Jul 29, 2025	38.63	38.63	38.42	38.44	38.44	-0.32%	3,395
Jul 28, 2025	38.59	38.67	38.51	38.56	38.56	-0.39%	9,053
Jul 25, 2025	38.57	38.73	38.53	38.71	38.71	0.29%	9,309
Jul 24, 2025	38.83	38.83	38.58	38.60	38.60	-0.52%	10,958
Jul 23, 2025	38.57	38.80	38.56	38.80	38.80	1.00%	12,451
Jul 22, 2025	38.39	38.47	38.28	38.41	38.41	0.77%	3,873
Jul 21, 2025	38.35	38.38	38.11	38.12	38.12	0.05%	3,502
Jul 18, 2025	38.23	38.23	38.10	38.10	38.10	-0.16%	2,570
Jul 17, 2025	37.97	38.24	37.97	38.16	38.16	0.24%	10,743
Jul 16, 2025	38.00	38.08	38.00	38.07	38.07	0.46%	1,452
Jul 15, 2025	38.19	38.19	37.90	37.90	37.90	-0.94%	4,528
Jul 14, 2025	38.12	38.26	38.12	38.26	38.26	0.01%	518
Jul 11, 2025	38.22	38.29	38.18	38.25	38.25	-0.85%	2,967
Jul 10, 2025	38.48	38.64	38.48	38.58	38.58	0.55%	3,330
Jul 9, 2025	38.36	38.37	38.17	38.37	38.37	0.18%	4,084
Jul 8, 2025	38.33	38.45	38.29	38.30	38.30	0.20%	2,849
Jul 7, 2025	38.60	38.60	38.09	38.22	38.22	-1.10%	8,822
Jul 3, 2025	38.56	38.70	38.56	38.65	38.65	0.65%	11,271
Jul 2, 2025	38.24	38.40	38.24	38.40	38.40	0.11%	2,683
Jul 1, 2025	37.90	38.45	37.90	38.36	38.36	0.58%	3,746
Jun 30, 2025	38.01	38.14	37.95	38.14	37.96	0.85%	7,176
Jun 27, 2025	37.93	37.98	37.73	37.82	37.64	0.16%	5,408
Jun 26, 2025	37.64	37.76	37.64	37.76	37.58	0.65%	4,729
Jun 25, 2025	37.57	37.58	37.46	37.51	37.34	-0.31%	1,666
Jun 24, 2025	37.43	37.71	37.43	37.63	37.45	1.27%	13,623
Jun 23, 2025	37.06	37.16	36.72	37.16	36.98	0.87%	9,661
Jun 20, 2025	37.02	37.02	36.80	36.84	36.66	-0.09%	6,421