RFDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	57.07	57.28	57.07	57.28	57.28	-0.20%	222
Nov 19, 2024	56.79	57.39	56.76	57.39	57.39	0.55%	4,040
Nov 18, 2024	57.28	57.28	57.08	57.08	57.08	0.08%	593
Nov 15, 2024	56.91	57.03	56.79	57.03	57.03	-0.98%	1,290
Nov 14, 2024	57.94	57.94	57.60	57.60	57.60	-0.58%	894
Nov 13, 2024	58.16	58.21	57.94	57.94	57.94	0.17%	938
Nov 12, 2024	58.06	58.21	57.84	57.84	57.84	-0.40%	1,564
Nov 11, 2024	58.07	58.07	58.07	58.07	58.07	0.57%	85
Nov 8, 2024	57.73	57.75	57.72	57.75	57.75	0.13%	873
Nov 7, 2024	57.70	57.70	57.65	57.67	57.67	0.42%	1,043
Nov 6, 2024	57.43	57.43	57.43	57.43	57.43	3.74%	122
Nov 5, 2024	55.17	55.36	55.17	55.36	55.36	1.20%	644
Nov 4, 2024	54.70	54.70	54.70	54.70	54.70	0.06%	315
Nov 1, 2024	54.86	54.86	54.66	54.66	54.66	0.05%	610
Oct 31, 2024	54.64	54.64	54.64	54.64	54.64	-1.81%	111
Oct 30, 2024	55.84	55.84	55.65	55.65	55.65	0.31%	602
Oct 29, 2024	55.46	55.48	55.46	55.48	55.48	-0.03%	609
Oct 28, 2024	55.49	55.52	55.49	55.49	55.49	0.73%	697
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	-0.05%	1,013
Oct 23, 2024	55.56	55.56	55.16	55.41	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	-0.74%	875
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	-0.40%	145
Oct 14, 2024	55.53	55.73	55.53	55.73	55.65	0.74%	381
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%	591
Oct 9, 2024	54.73	54.96	54.72	54.90	54.82	0.30%	1,664
Oct 8, 2024	54.62	54.74	54.62	54.74	54.66	0.42%	751
Oct 7, 2024	54.88	54.88	54.50	54.51	54.43	-0.99%	746
Oct 4, 2024	54.75	55.05	54.75	55.05	54.97	1.31%	1,592
Oct 3, 2024	54.24	54.34	54.24	54.34	54.26	-0.11%	1,156
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%	2,691
Sep 30, 2024	54.62	55.21	54.62	55.21	55.13	0.56%	533
Sep 27, 2024	54.99	54.99	54.91	54.91	54.83	0.04%	1,164
Sep 26, 2024	54.97	54.97	54.89	54.89	54.81	0.27%	960
Sep 25, 2024	54.93	54.93	54.74	54.74	54.66	-0.29%	752
Sep 24, 2024	54.93	54.97	54.90	54.90	54.82	0.19%	863
Sep 23, 2024	54.74	54.80	54.74	54.80	54.72	0.14%	919
Sep 20, 2024	54.72	54.72	54.72	54.72	54.64	-0.57%	206
Sep 19, 2024	54.93	55.19	54.93	55.03	54.95	1.32%	9,148
Sep 18, 2024	54.28	54.32	54.28	54.32	54.10	0.03%	405
Sep 17, 2024	54.48	54.54	54.25	54.30	54.08	0.29%	1,870
Sep 16, 2024	53.99	54.15	53.96	54.14	53.92	0.11%	2,688
Sep 13, 2024	53.82	54.08	53.82	54.08	53.86	1.43%	1,913
Sep 12, 2024	52.99	53.35	52.99	53.31	53.10	1.18%	1,525
Sep 11, 2024	51.68	52.69	51.68	52.69	52.48	0.90%	1,640
Sep 10, 2024	52.03	52.22	51.73	52.22	52.01	0.21%	789
Sep 9, 2024	52.11	52.24	52.04	52.11	51.90	0.50%	1,955
Sep 6, 2024	51.83	51.94	51.83	51.85	51.64	-1.67%	914
Sep 5, 2024	53.15	53.15	52.74	52.74	52.52	-0.39%	2,196
Sep 4, 2024	53.07	53.07	52.85	52.94	52.73	-0.43%	1,262
Sep 3, 2024	53.66	53.66	53.17	53.17	52.96	-2.54%	1,365
Aug 30, 2024	54.44	54.56	54.11	54.56	54.34	0.74%	14,576
Aug 29, 2024	54.49	54.59	54.15	54.15	53.94	-0.20%	842
Aug 28, 2024	54.28	54.28	54.26	54.26	54.04	-0.49%	507
Aug 27, 2024	54.53	54.53	54.53	54.53	54.31	0.03%	226
Aug 26, 2024	54.70	54.70	54.51	54.51	54.29	-0.08%	270
Aug 23, 2024	53.66	54.56	53.66	54.56	54.34	2.13%	6,360
Aug 22, 2024	53.52	53.52	53.42	53.42	53.21	-1.38%	1,308
Aug 21, 2024	54.10	54.28	54.03	54.17	53.86	0.57%	1,482
Aug 20, 2024	53.87	53.95	53.86	53.86	53.55	-0.57%	1,754
Aug 19, 2024	53.42	54.17	53.42	54.17	53.86	0.90%	1,347
Aug 16, 2024	53.56	53.77	53.56	53.69	53.38	0.69%	507
Aug 15, 2024	53.08	53.32	52.98	53.32	53.01	1.74%	1,200
Aug 14, 2024	52.28	52.41	52.23	52.41	52.10	0.20%	1,059
Aug 13, 2024	52.70	52.70	52.30	52.30	52.00	1.92%	508
Aug 12, 2024	51.41	51.41	51.22	51.32	51.02	-	2,416
Aug 9, 2024	51.43	51.43	51.29	51.32	51.02	0.06%	1,267
Aug 8, 2024	51.03	51.32	50.95	51.29	50.99	2.18%	1,432
Aug 7, 2024	51.23	51.36	50.20	50.20	49.91	-1.05%	1,469
Aug 6, 2024	50.73	50.73	50.73	50.73	50.44	0.94%	109
Aug 5, 2024	50.05	50.67	50.04	50.26	49.97	-3.42%	4,533
Aug 2, 2024	52.04	52.04	52.04	52.04	51.74	-2.23%	302
Aug 1, 2024	54.40	54.40	53.19	53.23	52.92	-2.10%	65,962
Jul 31, 2024	54.49	54.49	54.37	54.37	54.06	0.76%	770
Jul 30, 2024	54.09	54.15	53.78	53.96	53.65	-0.12%	2,145
Jul 29, 2024	54.09	54.12	54.01	54.03	53.72	-0.23%	4,641
Jul 26, 2024	54.24	54.24	54.10	54.15	53.84	1.43%	1,372
Jul 25, 2024	53.84	53.93	53.39	53.39	53.08	-0.26%	37,193
Jul 24, 2024	53.85	53.85	53.53	53.53	53.18	-1.69%	11,918
Jul 23, 2024	54.64	54.64	54.45	54.45	54.10	-0.07%	1,020
Jul 22, 2024	54.35	54.49	54.20	54.49	54.13	0.84%	3,190
Jul 19, 2024	54.13	54.17	53.99	54.03	53.68	-0.42%	2,547
Jul 18, 2024	54.59	54.61	54.24	54.26	53.91	-0.89%	2,508
Jul 17, 2024	54.61	54.75	54.61	54.75	54.40	-0.58%	609
Jul 16, 2024	54.83	55.07	54.83	55.07	54.71	0.95%	1,681
Jul 15, 2024	54.73	54.75	54.55	54.55	54.20	0.23%	1,066
Jul 12, 2024	54.24	54.65	54.24	54.43	54.07	0.45%	1,385
Jul 11, 2024	54.41	54.41	54.06	54.18	53.83	0.02%	2,238
Jul 10, 2024	53.86	54.17	53.86	54.17	53.82	1.10%	1,939
Jul 9, 2024	53.60	53.63	53.54	53.58	53.23	0.22%	1,865
Jul 8, 2024	53.41	53.46	53.41	53.46	53.11	0.13%	355
Jul 5, 2024	53.08	53.44	53.08	53.39	53.05	-0.03%	3,125
Jul 3, 2024	53.23	53.41	53.23	53.41	53.06	0.38%	4,327
Jul 2, 2024	53.00	53.21	52.94	53.21	52.86	0.41%	1,546