RFDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	56.63	56.70	56.39	56.61	56.61	0.38%	1,731
Jan 29, 2025	56.41	56.41	56.06	56.39	56.39	-0.47%	1,967
Jan 28, 2025	56.06	56.66	56.06	56.66	56.66	0.73%	7,004
Jan 27, 2025	56.06	56.25	56.05	56.25	56.25	-1.71%	2,020
Jan 24, 2025	57.30	57.36	57.15	57.22	57.22	-0.15%	1,242
Jan 23, 2025	57.10	57.31	57.06	57.31	57.31	0.14%	3,341
Jan 22, 2025	57.26	57.26	57.22	57.23	57.10	0.41%	1,772
Jan 21, 2025	56.83	57.01	56.83	56.99	56.86	0.56%	919
Jan 17, 2025	56.68	56.68	56.68	56.68	56.54	0.82%	106
Jan 16, 2025	56.26	56.31	56.21	56.21	56.08	-0.45%	2,002
Jan 15, 2025	56.40	56.47	56.19	56.47	56.34	1.84%	1,758
Jan 14, 2025	55.10	55.49	55.10	55.45	55.32	0.50%	1,486
Jan 13, 2025	54.52	55.17	54.52	55.17	55.04	0.54%	887
Jan 10, 2025	55.44	55.44	54.65	54.87	54.75	-1.79%	2,142
Jan 8, 2025	55.79	55.88	55.78	55.88	55.75	-0.05%	2,224
Jan 7, 2025	56.78	56.78	55.78	55.90	55.77	-1.40%	1,147
Jan 6, 2025	57.10	57.10	56.70	56.70	56.56	0.22%	789
Jan 3, 2025	56.49	56.58	56.49	56.57	56.44	1.20%	348
Jan 2, 2025	56.30	56.30	55.60	55.90	55.77	-0.03%	1,154
Dec 31, 2024	55.98	55.98	55.92	55.92	55.79	-0.27%	415
Dec 30, 2024	55.72	56.21	55.72	56.07	55.94	-0.39%	4,638
Dec 27, 2024	56.18	56.29	56.18	56.29	56.16	-1.37%	393
Dec 26, 2024	56.88	57.07	56.88	57.07	56.94	0.13%	521
Dec 24, 2024	56.65	57.00	56.65	57.00	56.86	0.77%	2,177
Dec 23, 2024	56.02	56.56	56.02	56.56	56.43	0.64%	1,949
Dec 20, 2024	55.61	56.40	55.61	56.20	56.07	1.06%	604
Dec 19, 2024	56.18	56.18	55.61	55.61	55.48	-0.03%	1,927
Dec 18, 2024	57.51	57.57	55.63	55.63	55.50	-3.00%	2,374
Dec 17, 2024	57.40	57.40	57.26	57.35	57.22	-0.92%	1,698
Dec 16, 2024	57.83	57.88	57.83	57.88	57.65	0.07%	353
Dec 13, 2024	57.81	57.84	57.73	57.84	57.61	-0.67%	2,202
Dec 12, 2024	58.42	58.42	58.22	58.22	58.00	-0.50%	2,860
Dec 11, 2024	58.60	58.65	58.52	58.52	58.29	0.79%	1,826
Dec 10, 2024	58.36	58.39	58.06	58.06	57.83	-0.29%	3,827
Dec 9, 2024	58.56	58.59	58.22	58.22	58.00	-0.32%	3,072
Dec 6, 2024	58.36	58.42	58.36	58.41	58.18	-0.14%	1,470
Dec 5, 2024	58.58	58.63	58.49	58.49	58.26	-0.30%	3,619
Dec 4, 2024	58.48	58.67	58.40	58.67	58.44	0.92%	86,224
Dec 3, 2024	58.20	58.20	58.10	58.13	57.91	-0.22%	692
Dec 2, 2024	58.14	58.26	58.08	58.26	58.03	0.08%	867
Nov 29, 2024	58.14	58.21	58.14	58.21	57.99	0.40%	722
Nov 27, 2024	57.99	58.06	57.94	57.98	57.76	-0.45%	2,559
Nov 26, 2024	58.10	58.24	58.10	58.24	58.01	0.33%	15,253
Nov 25, 2024	58.34	58.34	57.91	58.05	57.82	0.35%	3,808
Nov 22, 2024	57.82	57.91	57.77	57.85	57.63	0.42%	2,058
Nov 21, 2024	57.36	57.69	57.36	57.61	57.39	0.57%	1,564
Nov 20, 2024	57.07	57.28	57.07	57.28	56.98	-0.20%	222
Nov 19, 2024	56.79	57.39	56.76	57.39	57.09	0.55%	4,040
Nov 18, 2024	57.28	57.28	57.08	57.08	56.78	0.08%	593
Nov 15, 2024	56.91	57.03	56.79	57.03	56.73	-0.98%	1,290
Nov 14, 2024	57.94	57.94	57.60	57.60	57.29	-0.58%	894
Nov 13, 2024	58.16	58.21	57.94	57.94	57.63	0.17%	938
Nov 12, 2024	58.06	58.21	57.84	57.84	57.53	-0.40%	1,564
Nov 11, 2024	58.07	58.07	58.07	58.07	57.77	0.57%	85
Nov 8, 2024	57.73	57.75	57.72	57.75	57.44	0.13%	873
Nov 7, 2024	57.70	57.70	57.65	57.67	57.37	0.42%	1,043
Nov 6, 2024	57.43	57.43	57.43	57.43	57.12	3.74%	122
Nov 5, 2024	55.17	55.36	55.17	55.36	55.06	1.20%	644
Nov 4, 2024	54.70	54.70	54.70	54.70	54.41	0.06%	315
Nov 1, 2024	54.86	54.86	54.66	54.66	54.37	0.05%	610
Oct 31, 2024	54.64	54.64	54.64	54.64	54.35	-1.81%	111
Oct 30, 2024	55.84	55.84	55.65	55.65	55.35	0.31%	602
Oct 29, 2024	55.46	55.48	55.46	55.48	55.18	-0.03%	609
Oct 28, 2024	55.49	55.52	55.49	55.49	55.20	0.73%	697
Oct 25, 2024	55.20	55.20	55.09	55.09	54.80	-0.52%	942
Oct 24, 2024	55.22	55.38	55.17	55.38	55.09	-0.05%	1,013
Oct 23, 2024	55.56	55.56	55.16	55.41	55.03	-0.89%	542
Oct 22, 2024	55.78	55.90	55.78	55.90	55.53	0.34%	826
Oct 21, 2024	55.92	55.92	55.68	55.71	55.34	-0.74%	875
Oct 18, 2024	56.11	56.13	56.11	56.13	55.75	0.05%	7,800
Oct 17, 2024	56.20	56.21	56.10	56.10	55.72	0.16%	2,343
Oct 16, 2024	56.01	56.01	56.01	56.01	55.63	0.90%	439
Oct 15, 2024	55.51	55.51	55.51	55.51	55.14	-0.40%	145
Oct 14, 2024	55.53	55.73	55.53	55.73	55.36	0.74%	381
Oct 11, 2024	55.22	55.32	55.19	55.32	54.95	0.82%	733
Oct 10, 2024	54.75	54.87	54.15	54.87	54.50	-0.05%	591
Oct 9, 2024	54.73	54.96	54.72	54.90	54.53	0.30%	1,664
Oct 8, 2024	54.62	54.74	54.62	54.74	54.37	0.42%	751
Oct 7, 2024	54.88	54.88	54.50	54.51	54.14	-0.99%	746
Oct 4, 2024	54.75	55.05	54.75	55.05	54.68	1.31%	1,592
Oct 3, 2024	54.24	54.34	54.24	54.34	53.98	-0.11%	1,156
Oct 2, 2024	54.34	54.40	54.34	54.40	54.03	-0.11%	519
Oct 1, 2024	56.12	56.12	54.46	54.46	54.09	-1.36%	2,691
Sep 30, 2024	54.62	55.21	54.62	55.21	54.84	0.56%	533
Sep 27, 2024	54.99	54.99	54.91	54.91	54.54	0.04%	1,164
Sep 26, 2024	54.97	54.97	54.89	54.89	54.52	0.27%	960
Sep 25, 2024	54.93	54.93	54.74	54.74	54.37	-0.29%	752
Sep 24, 2024	54.93	54.97	54.90	54.90	54.53	0.19%	863
Sep 23, 2024	54.74	54.80	54.74	54.80	54.43	0.14%	919
Sep 20, 2024	54.72	54.72	54.72	54.72	54.35	-0.57%	206
Sep 19, 2024	54.93	55.19	54.93	55.03	54.66	1.32%	9,148
Sep 18, 2024	54.28	54.32	54.28	54.32	53.81	0.03%	405
Sep 17, 2024	54.48	54.54	54.25	54.30	53.79	0.29%	1,870
Sep 16, 2024	53.99	54.15	53.96	54.14	53.63	0.11%	2,688
Sep 13, 2024	53.82	54.08	53.82	54.08	53.57	1.43%	1,913
Sep 12, 2024	52.99	53.35	52.99	53.31	52.82	1.18%	1,525
Sep 11, 2024	51.68	52.69	51.68	52.69	52.20	0.90%	1,640
Sep 10, 2024	52.03	52.22	51.73	52.22	51.73	0.21%	789
Sep 9, 2024	52.11	52.24	52.04	52.11	51.63	0.50%	1,955
Sep 6, 2024	51.83	51.94	51.83	51.85	51.37	-1.67%	914