RAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	36.55	36.55	36.43	36.48	36.48	-0.90%	3,848
Oct 30, 2024	36.89	36.91	36.81	36.81	36.81	-0.24%	4,933
Oct 29, 2024	36.98	36.98	36.90	36.90	36.90	-0.27%	3,500
Oct 28, 2024	37.00	37.00	37.00	37.00	37.00	0.63%	3,200
Oct 25, 2024	37.10	37.10	36.77	36.77	36.77	-0.57%	733
Oct 24, 2024	37.01	37.01	36.98	36.98	36.98	-	117
Oct 23, 2024	37.13	37.13	36.98	36.98	36.98	-0.62%	741
Oct 22, 2024	37.23	37.23	37.21	37.21	37.21	0.22%	446
Oct 21, 2024	37.11	37.13	37.11	37.13	37.13	-0.99%	1,600
Oct 18, 2024	37.53	37.53	37.50	37.50	37.50	0.08%	825
Oct 17, 2024	37.45	37.47	37.45	37.47	37.47	-0.16%	524
Oct 16, 2024	37.41	37.54	37.41	37.53	37.53	0.56%	1,037
Oct 15, 2024	37.47	37.47	37.32	37.32	37.32	-0.59%	1,329
Oct 14, 2024	37.33	37.54	37.33	37.54	37.54	0.75%	4,818
Oct 11, 2024	37.24	37.27	37.23	37.26	37.26	0.92%	9,500
Oct 10, 2024	36.95	36.99	36.85	36.92	36.92	-0.49%	1,200
Oct 9, 2024	36.77	37.10	36.77	37.10	37.10	0.98%	1,700
Oct 8, 2024	36.62	36.74	36.62	36.74	36.74	0.74%	3,500
Oct 7, 2024	36.65	36.68	36.36	36.47	36.47	-0.73%	4,400
Oct 4, 2024	36.58	36.74	36.58	36.74	36.74	0.71%	500
Oct 3, 2024	36.54	36.54	36.34	36.48	36.48	-0.49%	4,119
Oct 2, 2024	36.67	36.74	36.66	36.66	36.66	-0.14%	1,700
Oct 1, 2024	36.98	36.98	36.66	36.71	36.71	-1.37%	800
Sep 30, 2024	37.10	37.22	36.91	37.22	37.07	0.16%	2,112
Sep 27, 2024	37.23	37.30	37.16	37.16	37.01	0.08%	4,300
Sep 26, 2024	37.04	37.13	37.04	37.13	36.98	1.06%	800
Sep 25, 2024	36.80	36.80	36.68	36.74	36.59	-0.49%	2,424
Sep 24, 2024	36.83	36.92	36.83	36.92	36.77	0.19%	1,900
Sep 23, 2024	36.78	36.85	36.77	36.85	36.70	0.16%	1,424
Sep 20, 2024	36.67	36.84	36.62	36.79	36.64	-0.16%	4,500
Sep 19, 2024	36.83	36.85	36.83	36.85	36.70	1.35%	3,100
Sep 18, 2024	36.41	36.61	36.36	36.36	36.21	-0.16%	6,100
Sep 17, 2024	36.63	36.64	36.42	36.42	36.27	-0.08%	1,620
Sep 16, 2024	36.41	36.45	36.40	36.45	36.30	0.75%	4,200
Sep 13, 2024	36.20	36.20	36.15	36.18	36.04	0.81%	900
Sep 12, 2024	35.72	35.95	35.67	35.89	35.75	0.34%	4,100
Sep 11, 2024	35.27	35.77	35.27	35.77	35.63	0.39%	400
Sep 10, 2024	35.48	35.63	35.48	35.63	35.49	0.06%	4,900
Sep 9, 2024	35.53	35.61	35.53	35.61	35.47	0.82%	2,828
Sep 6, 2024	35.31	35.35	35.31	35.32	35.18	-1.29%	4,900
Sep 5, 2024	35.68	35.86	35.68	35.78	35.64	-0.64%	5,400
Sep 4, 2024	36.09	36.15	35.88	36.01	35.86	-0.08%	5,300
Sep 3, 2024	36.25	36.25	35.91	36.04	35.89	-1.48%	843
Aug 30, 2024	36.37	36.58	36.17	36.58	36.43	1.08%	2,841
Aug 29, 2024	36.30	36.42	36.15	36.19	36.04	0.36%	12,202
Aug 28, 2024	36.22	36.23	35.90	36.06	35.91	-0.30%	6,901
Aug 27, 2024	36.10	36.17	36.09	36.17	36.02	-	23,100
Aug 26, 2024	36.26	36.26	36.11	36.17	36.02	-0.08%	6,300
Aug 23, 2024	36.10	36.20	36.01	36.20	36.06	1.12%	1,632
Aug 22, 2024	36.20	36.20	35.76	35.80	35.66	-0.58%	6,038
Aug 21, 2024	35.93	36.02	35.93	36.01	35.87	0.56%	3,300
Aug 20, 2024	35.88	35.88	35.81	35.81	35.67	-0.06%	4,429
Aug 19, 2024	35.74	35.83	35.74	35.83	35.68	0.67%	3,100
Aug 16, 2024	35.38	35.60	35.38	35.59	35.45	0.39%	2,615
Aug 15, 2024	35.37	35.48	35.35	35.45	35.30	1.29%	4,227
Aug 14, 2024	34.82	35.00	34.82	35.00	34.86	0.55%	2,100
Aug 13, 2024	34.62	34.83	34.62	34.81	34.67	1.55%	5,938
Aug 12, 2024	34.39	34.39	34.27	34.28	34.15	-0.61%	4,200
Aug 9, 2024	34.46	34.49	34.35	34.49	34.35	0.35%	1,331
Aug 8, 2024	34.14	34.37	34.14	34.37	34.23	1.93%	3,200
Aug 7, 2024	34.23	34.38	33.72	33.72	33.59	-0.71%	1,306
Aug 6, 2024	33.99	33.99	33.96	33.96	33.82	0.95%	800
Aug 5, 2024	33.65	33.65	33.58	33.64	33.50	-2.75%	400
Aug 2, 2024	34.59	34.59	34.42	34.59	34.45	-2.34%	5,431
Aug 1, 2024	35.71	35.71	35.27	35.42	35.28	-1.14%	12,800
Jul 31, 2024	35.82	36.01	35.78	35.83	35.69	0.48%	8,525
Jul 30, 2024	35.81	35.81	35.53	35.66	35.52	0.03%	700
Jul 29, 2024	35.67	35.74	35.65	35.65	35.51	-0.11%	23,600
Jul 26, 2024	35.60	35.71	35.60	35.69	35.55	1.31%	1,021
Jul 25, 2024	35.66	35.66	35.23	35.23	35.09	-0.45%	5,433
Jul 24, 2024	35.69	35.69	35.39	35.39	35.24	-1.06%	2,900
Jul 23, 2024	35.82	35.89	35.77	35.77	35.63	-0.58%	10,300
Jul 22, 2024	35.85	36.00	35.85	35.98	35.83	0.64%	20,535
Jul 19, 2024	36.09	36.09	35.75	35.75	35.60	-0.86%	1,731
Jul 18, 2024	36.30	36.31	36.00	36.06	35.91	-1.10%	6,017
Jul 17, 2024	36.51	36.51	36.44	36.46	36.31	-0.27%	4,000
Jul 16, 2024	36.42	36.60	36.42	36.56	36.41	1.22%	5,300
Jul 15, 2024	36.20	36.24	36.12	36.12	35.97	0.22%	1,718
Jul 12, 2024	36.27	36.28	36.04	36.04	35.89	0.45%	6,900
Jul 11, 2024	35.86	35.88	35.84	35.88	35.74	-0.03%	2,800
Jul 10, 2024	35.82	35.89	35.82	35.89	35.75	0.93%	1,800
Jul 9, 2024	35.56	35.56	35.56	35.56	35.42	0.17%	318
Jul 8, 2024	35.50	35.50	35.50	35.50	35.35	0.31%	500
Jul 5, 2024	35.26	35.39	35.26	35.39	35.25	0.34%	1,600
Jul 3, 2024	35.30	35.31	35.26	35.27	35.13	0.11%	2,700
Jul 2, 2024	35.08	35.23	35.04	35.23	35.09	0.40%	10,742
Jul 1, 2024	35.25	35.25	35.05	35.09	34.95	-0.43%	7,915
Jun 28, 2024	35.48	35.48	35.20	35.24	34.94	0.28%	4,800
Jun 27, 2024	35.22	35.22	35.08	35.14	34.84	-0.31%	3,839
Jun 26, 2024	35.22	35.25	35.19	35.25	34.95	-0.20%	1,300
Jun 25, 2024	35.50	35.50	35.23	35.32	35.02	-0.45%	21,827
Jun 24, 2024	35.47	35.55	35.46	35.48	35.18	0.40%	3,400
Jun 21, 2024	35.31	35.36	35.29	35.34	35.04	-0.14%	2,630
Jun 20, 2024	35.45	35.45	35.39	35.39	35.08	-0.03%	1,715
Jun 18, 2024	35.38	35.42	35.37	35.40	35.10	0.34%	37,210
Jun 17, 2024	34.96	35.28	34.96	35.28	34.98	0.97%	2,715
Jun 14, 2024	34.94	34.94	34.94	34.94	34.64	-0.40%	200
Jun 13, 2024	34.99	35.08	34.99	35.08	34.78	0.09%	3,100
Jun 12, 2024	35.11	35.14	35.05	35.05	34.75	0.81%	3,300
Jun 11, 2024	34.64	34.83	34.64	34.77	34.47	-0.26%	15,610