RAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	38.44	38.44	38.00	38.00	38.00	-1.17%	4,951
Feb 20, 2025	38.35	38.45	38.23	38.45	38.45	-0.12%	9,868
Feb 19, 2025	38.33	38.50	38.32	38.50	38.50	0.26%	4,597
Feb 18, 2025	38.16	38.40	38.16	38.40	38.40	1.05%	1,105
Feb 14, 2025	38.15	38.15	38.00	38.00	38.00	-0.18%	3,951
Feb 13, 2025	37.74	38.07	37.74	38.07	38.07	1.17%	1,479
Feb 12, 2025	37.48	37.63	37.40	37.63	37.63	0.05%	13,014
Feb 11, 2025	37.45	37.61	37.45	37.61	37.61	0.53%	5,392
Feb 10, 2025	37.48	37.48	37.33	37.41	37.41	0.32%	3,155
Feb 7, 2025	37.61	37.61	37.27	37.29	37.29	-0.80%	2,073
Feb 6, 2025	37.57	37.59	37.49	37.59	37.59	-0.16%	6,797
Feb 5, 2025	37.42	37.67	37.42	37.65	37.65	0.75%	11,479
Feb 4, 2025	37.23	37.39	37.23	37.37	37.37	0.06%	17,667
Feb 3, 2025	37.07	37.46	37.00	37.35	37.35	-0.65%	5,654
Jan 31, 2025	37.88	37.96	37.56	37.59	37.59	-0.47%	47,971
Jan 30, 2025	37.71	37.82	37.61	37.77	37.77	0.42%	2,397
Jan 29, 2025	37.74	37.74	37.61	37.61	37.61	-0.20%	11,554
Jan 28, 2025	37.77	37.77	37.65	37.69	37.69	-0.22%	6,283
Jan 27, 2025	37.48	37.78	37.48	37.77	37.77	0.18%	16,879
Jan 24, 2025	37.74	37.83	37.67	37.70	37.70	-0.18%	6,886
Jan 23, 2025	37.56	37.78	37.51	37.77	37.77	0.56%	7,122
Jan 22, 2025	37.49	37.63	37.49	37.56	37.56	0.29%	8,798
Jan 21, 2025	37.22	37.47	37.22	37.45	37.45	1.00%	5,187
Jan 17, 2025	37.07	37.17	37.04	37.08	37.08	0.82%	8,338
Jan 16, 2025	36.77	36.81	36.70	36.78	36.78	0.24%	6,708
Jan 15, 2025	36.69	36.73	36.69	36.69	36.69	1.33%	6,545
Jan 14, 2025	36.15	36.21	35.99	36.21	36.21	0.33%	21,946
Jan 13, 2025	35.76	36.09	35.76	36.09	36.09	0.56%	1,580
Jan 10, 2025	36.17	36.17	35.81	35.89	35.89	-1.46%	5,526
Jan 8, 2025	36.44	36.44	36.18	36.42	36.42	-	17,488
Jan 7, 2025	36.80	36.80	36.42	36.42	36.42	-0.30%	28,511
Jan 6, 2025	36.66	36.84	36.52	36.53	36.53	0.27%	9,253
Jan 3, 2025	36.20	36.44	36.17	36.43	36.43	0.75%	5,810
Jan 2, 2025	36.54	36.54	36.16	36.16	36.16	-0.52%	1,430
Dec 31, 2024	36.40	36.40	36.23	36.35	36.35	-0.36%	2,519
Dec 30, 2024	36.53	36.62	36.48	36.48	36.31	-1.19%	1,993
Dec 27, 2024	36.79	36.92	36.79	36.92	36.75	-0.81%	1,751
Dec 26, 2024	37.07	37.23	37.07	37.22	37.05	0.27%	2,038
Dec 24, 2024	36.83	37.12	36.82	37.12	36.95	0.81%	2,059
Dec 23, 2024	36.48	36.82	36.47	36.82	36.65	0.44%	12,577
Dec 20, 2024	36.25	36.84	36.19	36.66	36.49	1.24%	7,044
Dec 19, 2024	36.38	36.39	36.21	36.21	36.04	-0.33%	7,369
Dec 18, 2024	37.30	37.33	36.33	36.33	36.16	-2.47%	6,067
Dec 17, 2024	37.27	37.27	37.17	37.25	37.08	-0.32%	4,774
Dec 16, 2024	37.51	37.51	37.37	37.37	37.20	-0.19%	7,180
Dec 13, 2024	37.52	37.52	37.38	37.44	37.27	0.03%	5,256
Dec 12, 2024	37.47	37.56	37.42	37.43	37.26	-0.27%	11,346
Dec 11, 2024	37.58	37.60	37.53	37.53	37.36	-0.08%	6,291
Dec 10, 2024	37.63	37.66	37.55	37.56	37.39	-0.69%	5,234
Dec 9, 2024	37.91	37.93	37.81	37.82	37.64	-0.53%	12,764
Dec 6, 2024	38.01	38.02	37.94	38.02	37.84	0.29%	6,581
Dec 5, 2024	38.05	38.05	37.91	37.91	37.73	-0.21%	6,873
Dec 4, 2024	37.94	38.01	37.93	37.99	37.81	-0.02%	1,386
Dec 3, 2024	38.11	38.11	38.00	38.00	37.82	-0.42%	7,420
Dec 2, 2024	38.17	38.19	38.16	38.16	37.98	-0.10%	6,802
Nov 29, 2024	38.27	38.27	38.20	38.20	38.02	0.45%	350
Nov 27, 2024	38.07	38.07	38.03	38.03	37.85	-0.26%	284
Nov 26, 2024	38.06	38.13	38.05	38.13	37.95	-0.20%	1,209
Nov 25, 2024	38.19	38.21	38.19	38.20	38.03	1.00%	496
Nov 22, 2024	37.70	37.84	37.70	37.82	37.65	0.94%	5,401
Nov 21, 2024	37.36	37.55	37.34	37.47	37.30	1.14%	19,514
Nov 20, 2024	37.04	37.06	36.84	37.05	36.88	-0.08%	20,694
Nov 19, 2024	36.88	37.10	36.88	37.08	36.90	-0.37%	1,463
Nov 18, 2024	37.26	37.28	37.18	37.21	37.04	0.40%	454,754
Nov 15, 2024	37.09	37.09	37.02	37.06	36.89	-0.87%	1,689
Nov 14, 2024	37.66	37.66	37.39	37.39	37.22	-0.51%	10,727
Nov 13, 2024	37.55	37.61	37.53	37.58	37.41	0.22%	3,735
Nov 12, 2024	37.55	37.55	37.50	37.50	37.32	-0.77%	644
Nov 11, 2024	37.79	37.79	37.79	37.79	37.62	0.03%	303
Nov 8, 2024	37.74	37.84	37.74	37.78	37.60	0.13%	4,637
Nov 7, 2024	37.69	37.73	37.65	37.73	37.55	0.53%	3,766
Nov 6, 2024	37.35	37.53	37.30	37.53	37.36	2.34%	918
Nov 5, 2024	36.60	36.68	36.60	36.68	36.50	1.00%	5,660
Nov 4, 2024	36.48	36.48	36.31	36.31	36.14	-0.35%	1,671
Nov 1, 2024	36.67	36.67	36.44	36.44	36.27	0.10%	1,655
Oct 31, 2024	36.55	36.55	36.41	36.41	36.24	-1.09%	3,890
Oct 30, 2024	36.89	36.91	36.81	36.81	36.64	-0.25%	4,933
Oct 29, 2024	36.98	36.98	36.90	36.90	36.73	-0.27%	3,459
Oct 28, 2024	37.00	37.00	37.00	37.00	36.83	0.62%	3,185
Oct 25, 2024	37.10	37.10	36.77	36.77	36.60	-0.56%	733
Oct 24, 2024	37.01	37.01	36.98	36.98	36.81	-0.02%	117
Oct 23, 2024	37.13	37.13	36.98	36.98	36.81	-0.61%	741
Oct 22, 2024	37.23	37.23	37.21	37.21	37.04	0.21%	446
Oct 21, 2024	37.11	37.13	37.11	37.13	36.96	-0.99%	1,564
Oct 18, 2024	37.53	37.53	37.50	37.50	37.33	0.08%	821
Oct 17, 2024	37.45	37.47	37.45	37.47	37.30	-0.16%	524
Oct 16, 2024	37.41	37.54	37.41	37.53	37.36	0.57%	1,037
Oct 15, 2024	37.47	37.47	37.32	37.32	37.15	-0.58%	1,329
Oct 14, 2024	37.33	37.54	37.33	37.54	37.37	0.75%	4,818
Oct 11, 2024	37.24	37.27	37.23	37.26	37.09	0.92%	9,401
Oct 10, 2024	36.95	36.99	36.85	36.92	36.75	-0.48%	1,187
Oct 9, 2024	36.77	37.10	36.77	37.10	36.93	0.98%	1,690
Oct 8, 2024	36.62	36.74	36.62	36.74	36.57	0.73%	3,450
Oct 7, 2024	36.65	36.68	36.36	36.47	36.30	-0.73%	4,386
Oct 4, 2024	36.58	36.74	36.58	36.74	36.57	0.71%	475
Oct 3, 2024	36.54	36.54	36.34	36.48	36.31	-0.49%	4,119
Oct 2, 2024	36.67	36.74	36.66	36.66	36.49	-0.13%	1,668
Oct 1, 2024	36.98	36.98	36.66	36.71	36.54	-1.38%	754
Sep 30, 2024	37.10	37.22	36.91	37.22	36.90	0.17%	2,112
Sep 27, 2024	37.23	37.30	37.16	37.16	36.83	0.08%	4,299