RAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	37.93	37.98	37.73	37.82	37.82	0.16%	5,408
Jun 26, 2025	37.64	37.76	37.64	37.76	37.76	0.65%	4,729
Jun 25, 2025	37.57	37.58	37.46	37.51	37.51	-0.31%	1,666
Jun 24, 2025	37.43	37.71	37.43	37.63	37.63	1.27%	13,623
Jun 23, 2025	37.06	37.16	36.72	37.16	37.16	0.87%	9,661
Jun 20, 2025	37.02	37.02	36.80	36.84	36.84	-0.09%	6,421
Jun 18, 2025	37.05	37.07	36.85	36.87	36.87	0.21%	3,428
Jun 17, 2025	37.16	37.16	36.79	36.79	36.79	-1.21%	4,903
Jun 16, 2025	37.20	37.34	37.13	37.24	37.24	1.06%	2,157
Jun 13, 2025	37.03	37.22	36.85	36.85	36.85	-1.31%	2,780
Jun 12, 2025	37.18	37.36	37.18	37.34	37.34	0.49%	9,258
Jun 11, 2025	37.34	37.34	37.16	37.16	37.16	-0.49%	701
Jun 10, 2025	37.12	37.38	37.12	37.34	37.34	0.84%	7,770
Jun 9, 2025	36.97	37.15	36.97	37.03	37.03	0.25%	3,951
Jun 6, 2025	36.87	36.94	36.87	36.94	36.94	0.98%	3,234
Jun 5, 2025	36.78	36.78	36.54	36.58	36.58	-0.14%	16,128
Jun 4, 2025	36.77	36.80	36.63	36.63	36.63	-0.21%	1,876
Jun 3, 2025	36.38	36.73	36.38	36.71	36.71	0.82%	3,804
Jun 2, 2025	36.22	36.41	36.22	36.41	36.41	-0.03%	1,203
May 30, 2025	36.29	36.50	36.18	36.42	36.42	0.08%	9,483
May 29, 2025	36.44	36.44	36.29	36.39	36.39	0.36%	5,287
May 28, 2025	36.38	36.44	36.26	36.26	36.26	-0.55%	13,097
May 27, 2025	36.08	36.49	36.08	36.46	36.46	1.73%	3,840
May 23, 2025	35.81	35.84	35.81	35.84	35.84	-0.64%	2,696
May 22, 2025	36.02	36.24	36.02	36.07	36.07	-0.39%	1,733
May 21, 2025	36.62	36.71	36.20	36.21	36.21	-1.87%	32,718
May 20, 2025	36.79	36.90	36.76	36.90	36.90	0.08%	5,961
May 19, 2025	36.71	36.87	36.70	36.87	36.87	0.22%	2,500
May 16, 2025	36.53	36.79	36.53	36.79	36.79	0.91%	5,721
May 15, 2025	36.12	36.50	36.07	36.46	36.46	1.03%	9,904
May 14, 2025	36.24	36.27	36.09	36.09	36.09	-0.69%	2,232
May 13, 2025	36.42	36.47	36.34	36.34	36.34	-0.19%	14,982
May 12, 2025	36.25	36.42	36.25	36.41	36.41	2.70%	2,170
May 9, 2025	35.58	35.58	35.42	35.45	35.45	-0.19%	11,983
May 8, 2025	35.44	35.83	35.44	35.52	35.52	0.51%	24,187
May 7, 2025	35.29	35.43	35.16	35.34	35.34	0.58%	3,182
May 6, 2025	35.17	35.21	35.06	35.14	35.14	-0.75%	8,712
May 5, 2025	35.42	35.58	35.40	35.40	35.40	-0.50%	2,443
May 2, 2025	35.53	35.61	35.46	35.58	35.58	1.42%	2,876
May 1, 2025	35.24	35.37	35.08	35.08	35.08	-0.34%	6,687
Apr 30, 2025	34.79	35.20	34.52	35.20	35.20	0.68%	13,527
Apr 29, 2025	34.81	35.00	34.81	34.96	34.96	0.63%	3,784
Apr 28, 2025	34.75	34.80	34.47	34.74	34.74	0.26%	8,764
Apr 25, 2025	34.44	34.65	34.38	34.65	34.65	-0.14%	10,026
Apr 24, 2025	34.28	34.70	34.28	34.70	34.70	1.52%	14,459
Apr 23, 2025	34.39	34.69	34.04	34.18	34.18	1.06%	19,811
Apr 22, 2025	33.42	33.88	33.42	33.82	33.82	2.21%	4,841
Apr 21, 2025	33.38	33.39	32.76	33.09	33.09	-1.75%	13,362
Apr 17, 2025	33.57	33.89	33.57	33.68	33.68	0.57%	18,200
Apr 16, 2025	33.94	33.94	33.31	33.49	33.49	-1.85%	14,225