RFDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	55.84	55.84	55.65	55.65	55.65	0.32%	602
Oct 29, 2024	55.46	55.47	55.46	55.47	55.47	-0.04%	609
Oct 28, 2024	55.49	55.52	55.49	55.49	55.49	0.73%	700
Oct 25, 2024	55.20	55.20	55.09	55.09	55.09	-0.52%	942
Oct 24, 2024	55.22	55.38	55.17	55.38	55.38	-0.04%	1,013
Oct 23, 2024	55.56	55.56	55.16	55.40	55.33	-0.89%	542
Oct 22, 2024	55.78	55.90	55.78	55.90	55.82	0.34%	826
Oct 21, 2024	55.92	55.92	55.68	55.71	55.63	-0.75%	900
Oct 18, 2024	56.11	56.13	56.11	56.13	56.05	0.05%	7,800
Oct 17, 2024	56.20	56.21	56.10	56.10	56.02	0.16%	2,343
Oct 16, 2024	56.01	56.01	56.01	56.01	55.93	0.90%	439
Oct 15, 2024	55.51	55.51	55.51	55.51	55.43	-0.39%	145
Oct 14, 2024	55.53	55.73	55.53	55.73	55.65	0.74%	400
Oct 11, 2024	55.22	55.32	55.19	55.32	55.24	0.82%	733
Oct 10, 2024	54.75	54.87	54.15	54.87	54.79	-0.05%	600
Oct 9, 2024	54.73	54.96	54.72	54.90	54.82	0.29%	1,700
Oct 8, 2024	54.62	54.74	54.62	54.74	54.66	0.42%	800
Oct 7, 2024	54.88	54.88	54.50	54.51	54.43	-0.98%	746
Oct 4, 2024	54.75	55.05	54.75	55.05	54.97	1.31%	1,600
Oct 3, 2024	54.24	54.34	54.24	54.34	54.26	-0.11%	1,200
Oct 2, 2024	54.34	54.40	54.34	54.40	54.32	-0.11%	519
Oct 1, 2024	56.12	56.12	54.46	54.46	54.38	-1.36%	2,700
Sep 30, 2024	54.62	55.21	54.62	55.21	55.13	0.55%	533
Sep 27, 2024	54.99	54.99	54.91	54.91	54.83	0.04%	1,200
Sep 26, 2024	54.97	54.97	54.89	54.89	54.81	0.27%	1,000
Sep 25, 2024	54.93	54.93	54.74	54.74	54.66	-0.29%	800
Sep 24, 2024	54.93	54.97	54.90	54.90	54.90	0.18%	900
Sep 23, 2024	54.74	54.80	54.74	54.80	54.80	0.15%	919
Sep 20, 2024	54.72	54.72	54.72	54.72	54.72	-0.56%	206
Sep 19, 2024	54.93	55.19	54.93	55.03	55.03	1.33%	9,148
Sep 18, 2024	54.28	54.31	54.28	54.31	54.17	0.02%	405
Sep 17, 2024	54.48	54.54	54.25	54.30	54.15	0.30%	1,900
Sep 16, 2024	53.99	54.15	53.96	54.14	53.99	0.11%	2,700
Sep 13, 2024	53.82	54.08	53.82	54.08	53.93	1.44%	1,913
Sep 12, 2024	52.99	53.35	52.99	53.31	53.17	1.18%	1,525
Sep 11, 2024	51.68	52.69	51.68	52.69	52.55	0.90%	1,640
Sep 10, 2024	52.03	52.22	51.73	52.22	52.08	0.21%	800
Sep 9, 2024	52.11	52.24	52.04	52.11	51.97	0.50%	2,000
Sep 6, 2024	51.83	51.94	51.83	51.85	51.71	-1.69%	914
Sep 5, 2024	53.15	53.15	52.74	52.74	52.60	-0.38%	2,200
Sep 4, 2024	53.07	53.07	52.85	52.94	52.80	-0.43%	1,300
Sep 3, 2024	53.66	53.66	53.17	53.17	53.03	-2.55%	1,400
Aug 30, 2024	54.44	54.56	54.11	54.56	54.41	0.76%	14,600
Aug 29, 2024	54.49	54.59	54.15	54.15	54.01	-0.20%	842
Aug 28, 2024	54.28	54.28	54.26	54.26	54.12	-0.50%	507
Aug 27, 2024	54.53	54.53	54.53	54.53	54.38	0.04%	226
Aug 26, 2024	54.70	54.70	54.51	54.51	54.37	-0.09%	300
Aug 23, 2024	53.66	54.56	53.66	54.56	54.41	2.13%	6,400
Aug 22, 2024	53.52	53.52	53.42	53.42	53.28	-1.38%	1,308
Aug 21, 2024	54.10	54.28	54.03	54.17	53.93	0.58%	1,500
Aug 20, 2024	53.87	53.95	53.86	53.86	53.63	-0.57%	1,800
Aug 19, 2024	53.42	54.17	53.42	54.17	53.93	0.89%	1,347
Aug 16, 2024	53.56	53.77	53.56	53.69	53.45	0.69%	507
Aug 15, 2024	53.08	53.32	52.98	53.32	53.09	1.74%	1,200
Aug 14, 2024	52.28	52.41	52.23	52.41	52.18	0.21%	1,100
Aug 13, 2024	52.70	52.70	52.30	52.30	52.07	1.91%	508
Aug 12, 2024	51.41	51.41	51.22	51.32	51.09	-	2,416
Aug 9, 2024	51.43	51.43	51.29	51.32	51.10	0.06%	1,300
Aug 8, 2024	51.03	51.32	50.95	51.29	51.07	2.17%	1,432
Aug 7, 2024	51.23	51.36	50.20	50.20	49.98	-1.04%	1,500
Aug 6, 2024	50.73	50.73	50.73	50.73	50.51	0.94%	109
Aug 5, 2024	50.05	50.67	50.04	50.26	50.04	-3.42%	4,533
Aug 2, 2024	52.04	52.04	52.04	52.04	51.81	-2.24%	302
Aug 1, 2024	54.40	54.40	53.19	53.23	52.99	-2.10%	66,000
Jul 31, 2024	54.49	54.49	54.37	54.37	54.13	0.76%	800
Jul 30, 2024	54.09	54.15	53.78	53.96	53.73	-0.13%	2,145
Jul 29, 2024	54.09	54.12	54.01	54.03	53.79	-0.22%	4,641
Jul 26, 2024	54.24	54.24	54.10	54.15	53.92	1.42%	1,400
Jul 25, 2024	53.84	53.93	53.39	53.39	53.16	-0.26%	37,200
Jul 24, 2024	53.85	53.85	53.53	53.53	53.26	-1.69%	11,918
Jul 23, 2024	54.64	54.64	54.45	54.45	54.17	-0.07%	1,020
Jul 22, 2024	54.35	54.49	54.20	54.49	54.21	0.85%	3,200
Jul 19, 2024	54.13	54.17	53.99	54.03	53.76	-0.42%	2,547
Jul 18, 2024	54.59	54.61	54.24	54.26	53.98	-0.89%	2,508
Jul 17, 2024	54.61	54.75	54.61	54.75	54.47	-0.58%	609
Jul 16, 2024	54.83	55.07	54.83	55.07	54.79	0.95%	1,700
Jul 15, 2024	54.73	54.75	54.55	54.55	54.27	0.22%	1,100
Jul 12, 2024	54.24	54.65	54.24	54.43	54.15	0.46%	1,400
Jul 11, 2024	54.41	54.41	54.06	54.18	53.91	0.02%	2,238
Jul 10, 2024	53.86	54.17	53.86	54.17	53.89	1.10%	1,939
Jul 9, 2024	53.60	53.63	53.54	53.58	53.31	0.22%	1,900
Jul 8, 2024	53.41	53.46	53.41	53.46	53.19	0.13%	400
Jul 5, 2024	53.08	53.44	53.08	53.39	53.12	-0.04%	3,125
Jul 3, 2024	53.23	53.41	53.23	53.41	53.14	0.38%	4,327
Jul 2, 2024	53.00	53.21	52.94	53.21	52.94	0.42%	1,546
Jul 1, 2024	53.08	53.08	52.89	52.99	52.72	0.17%	4,129
Jun 28, 2024	53.08	53.08	52.90	52.90	52.64	-0.04%	646
Jun 27, 2024	52.82	52.92	52.82	52.92	52.65	-0.19%	2,818
Jun 26, 2024	52.75	53.02	52.75	53.02	52.75	0.06%	3,000
Jun 25, 2024	52.90	53.06	52.90	52.99	52.73	0.36%	3,800
Jun 24, 2024	52.77	53.04	52.77	52.80	52.54	0.23%	3,703
Jun 21, 2024	52.73	52.80	52.67	52.68	52.41	-0.28%	4,318
Jun 20, 2024	53.07	53.07	52.82	52.83	52.56	-0.49%	803
Jun 18, 2024	52.98	53.09	52.98	53.09	52.66	0.40%	400
Jun 17, 2024	52.42	52.88	52.42	52.88	52.46	0.70%	800
Jun 14, 2024	52.41	52.51	52.41	52.51	52.09	-0.66%	1,600
Jun 13, 2024	53.09	53.09	52.73	52.86	52.43	-0.15%	300
Jun 12, 2024	53.11	53.18	52.94	52.94	52.51	1.09%	10,400
Jun 11, 2024	52.24	52.37	52.23	52.37	51.95	0.33%	1,022
Jun 10, 2024	51.83	52.32	51.83	52.20	51.78	0.06%	2,100