RAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.25	36.84	36.19	36.66	36.66	1.24%	7,044
Dec 19, 2024	36.38	36.39	36.21	36.21	36.21	-0.33%	7,369
Dec 18, 2024	37.30	37.33	36.33	36.33	36.33	-2.47%	6,067
Dec 17, 2024	37.27	37.27	37.17	37.25	37.25	-0.32%	4,774
Dec 16, 2024	37.51	37.51	37.37	37.37	37.37	-0.19%	7,180
Dec 13, 2024	37.52	37.52	37.38	37.44	37.44	0.03%	5,256
Dec 12, 2024	37.47	37.56	37.42	37.43	37.43	-0.27%	11,346
Dec 11, 2024	37.58	37.60	37.53	37.53	37.53	-0.08%	6,291
Dec 10, 2024	37.63	37.66	37.55	37.56	37.56	-0.69%	5,234
Dec 9, 2024	37.91	37.93	37.81	37.82	37.82	-0.53%	12,764
Dec 6, 2024	38.01	38.02	37.94	38.02	38.02	0.29%	6,581
Dec 5, 2024	38.05	38.05	37.91	37.91	37.91	-0.21%	6,873
Dec 4, 2024	37.94	38.01	37.93	37.99	37.99	-0.02%	1,386
Dec 3, 2024	38.11	38.11	38.00	38.00	38.00	-0.42%	7,420
Dec 2, 2024	38.17	38.19	38.16	38.16	38.16	-0.10%	6,802
Nov 29, 2024	38.27	38.27	38.20	38.20	38.20	0.45%	350
Nov 27, 2024	38.07	38.07	38.03	38.03	38.03	-0.26%	284
Nov 26, 2024	38.06	38.13	38.05	38.13	38.13	-0.20%	1,209
Nov 25, 2024	38.19	38.21	38.19	38.20	38.20	1.00%	496
Nov 22, 2024	37.70	37.84	37.70	37.82	37.82	0.94%	5,401
Nov 21, 2024	37.36	37.55	37.34	37.47	37.47	1.14%	19,514
Nov 20, 2024	37.04	37.06	36.84	37.05	37.05	-0.08%	20,694
Nov 19, 2024	36.88	37.10	36.88	37.08	37.08	-0.37%	1,463
Nov 18, 2024	37.26	37.28	37.18	37.21	37.21	0.40%	454,754
Nov 15, 2024	37.09	37.09	37.02	37.06	37.06	-0.87%	1,689
Nov 14, 2024	37.66	37.66	37.39	37.39	37.39	-0.51%	10,727
Nov 13, 2024	37.55	37.61	37.53	37.58	37.58	0.22%	3,735
Nov 12, 2024	37.55	37.55	37.50	37.50	37.50	-0.77%	644
Nov 11, 2024	37.79	37.79	37.79	37.79	37.79	0.03%	303
Nov 8, 2024	37.74	37.84	37.74	37.78	37.78	0.13%	4,637
Nov 7, 2024	37.69	37.73	37.65	37.73	37.73	0.53%	3,766
Nov 6, 2024	37.35	37.53	37.30	37.53	37.53	2.34%	918
Nov 5, 2024	36.60	36.68	36.60	36.68	36.68	1.00%	5,660
Nov 4, 2024	36.48	36.48	36.31	36.31	36.31	-0.35%	1,671
Nov 1, 2024	36.67	36.67	36.44	36.44	36.44	0.10%	1,655
Oct 31, 2024	36.55	36.55	36.41	36.41	36.41	-1.09%	3,890
Oct 30, 2024	36.89	36.91	36.81	36.81	36.81	-0.25%	4,933
Oct 29, 2024	36.98	36.98	36.90	36.90	36.90	-0.27%	3,459
Oct 28, 2024	37.00	37.00	37.00	37.00	37.00	0.62%	3,185
Oct 25, 2024	37.10	37.10	36.77	36.77	36.77	-0.56%	733
Oct 24, 2024	37.01	37.01	36.98	36.98	36.98	-0.02%	117
Oct 23, 2024	37.13	37.13	36.98	36.98	36.98	-0.61%	741
Oct 22, 2024	37.23	37.23	37.21	37.21	37.21	0.21%	446
Oct 21, 2024	37.11	37.13	37.11	37.13	37.13	-0.99%	1,564
Oct 18, 2024	37.53	37.53	37.50	37.50	37.50	0.08%	821
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	0.57%	1,037
Oct 15, 2024	37.47	37.47	37.32	37.32	37.32	-0.58%	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%	9,401
Oct 10, 2024	36.95	36.99	36.85	36.92	36.92	-0.48%	1,187
Oct 9, 2024	36.77	37.10	36.77	37.10	37.10	0.98%	1,690
Oct 8, 2024	36.62	36.74	36.62	36.74	36.74	0.73%	3,450
Oct 7, 2024	36.65	36.68	36.36	36.47	36.47	-0.73%	4,386
Oct 4, 2024	36.58	36.74	36.58	36.74	36.74	0.71%	475
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	-0.13%	1,668
Oct 1, 2024	36.98	36.98	36.66	36.71	36.71	-1.38%	754
Sep 30, 2024	37.10	37.22	36.91	37.22	37.07	0.17%	2,112
Sep 27, 2024	37.23	37.30	37.16	37.16	37.01	0.08%	4,299
Sep 26, 2024	37.04	37.13	37.04	37.13	36.98	1.06%	756
Sep 25, 2024	36.80	36.80	36.68	36.74	36.59	-0.48%	2,424
Sep 24, 2024	36.83	36.92	36.83	36.92	36.77	0.19%	1,866
Sep 23, 2024	36.78	36.85	36.77	36.85	36.70	0.15%	1,424
Sep 20, 2024	36.67	36.84	36.62	36.79	36.64	-0.14%	4,477
Sep 19, 2024	36.83	36.85	36.83	36.85	36.70	1.33%	3,051
Sep 18, 2024	36.41	36.61	36.36	36.36	36.21	-0.16%	6,091
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	0.74%	4,189
Sep 13, 2024	36.20	36.20	36.15	36.18	36.04	0.82%	858
Sep 12, 2024	35.72	35.95	35.67	35.89	35.74	0.32%	4,050
Sep 11, 2024	35.27	35.77	35.27	35.77	35.63	0.40%	373
Sep 10, 2024	35.48	35.63	35.48	35.63	35.49	0.06%	4,851
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%	4,882
Sep 5, 2024	35.68	35.86	35.68	35.78	35.63	-0.64%	5,385
Sep 4, 2024	36.09	36.15	35.88	36.01	35.86	-0.08%	5,255
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	-	23,067
Aug 26, 2024	36.26	36.26	36.11	36.17	36.02	-0.09%	6,276
Aug 23, 2024	36.10	36.20	36.01	36.20	36.06	1.13%	1,632
Aug 22, 2024	36.20	36.20	35.76	35.80	35.65	-0.59%	6,038
Aug 21, 2024	35.93	36.02	35.93	36.01	35.87	0.56%	3,257
Aug 20, 2024	35.88	35.88	35.81	35.82	35.67	-0.03%	4,429
Aug 19, 2024	35.74	35.83	35.74	35.83	35.68	0.65%	3,054
Aug 16, 2024	35.38	35.61	35.38	35.59	35.45	0.41%	2,615
Aug 15, 2024	35.37	35.48	35.35	35.45	35.30	1.28%	4,227
Aug 14, 2024	34.82	35.00	34.82	35.00	34.86	0.54%	2,073
Aug 13, 2024	34.62	34.83	34.62	34.81	34.67	1.54%	5,938
Aug 12, 2024	34.39	34.39	34.27	34.29	34.15	-0.59%	4,150
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	1.91%	3,152
Aug 7, 2024	34.23	34.38	33.72	33.72	33.59	-0.69%	1,306
Aug 6, 2024	33.99	33.99	33.96	33.96	33.82	0.95%	752
Aug 5, 2024	33.65	33.65	33.58	33.64	33.50	-2.75%	384
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	-1.15%	12,783