RFDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	70.02	70.02	69.94	69.94	69.94	0.32%	275
May 28, 2026	69.76	69.76	69.71	69.71	69.71	0.21%	229
May 27, 2026	69.62	69.62	69.53	69.56	69.56	-0.22%	821
May 26, 2026	69.62	69.72	69.62	69.72	69.72	-0.02%	283
May 22, 2026	69.71	69.73	69.70	69.73	69.73	0.86%	1,123
May 21, 2026	68.69	69.13	68.69	69.13	69.13	0.48%	646
May 20, 2026	68.82	68.94	68.82	68.94	68.80	0.73%	421
May 19, 2026	68.49	68.60	68.44	68.44	68.31	-0.43%	1,600
May 18, 2026	68.51	68.74	68.51	68.74	68.60	0.53%	265
May 15, 2026	68.50	68.50	68.38	68.38	68.24	-1.00%	426
May 14, 2026	69.00	69.32	69.00	69.07	68.93	0.62%	1,474
May 13, 2026	68.42	68.66	68.35	68.64	68.51	0.01%	1,893
May 12, 2026	68.08	68.64	68.08	68.64	68.50	0.27%	1,115
May 11, 2026	68.56	68.57	68.43	68.45	68.32	0.22%	1,593
May 8, 2026	68.64	68.64	68.30	68.30	68.17	0.20%	242
May 7, 2026	68.31	68.31	68.17	68.17	68.03	-0.70%	11,240
May 6, 2026	68.60	68.65	68.52	68.65	68.51	0.69%	2,238
May 5, 2026	67.99	68.29	67.99	68.18	68.04	0.81%	1,202
May 4, 2026	67.86	67.90	67.63	67.63	67.50	-0.95%	1,929
May 1, 2026	68.43	68.43	68.28	68.28	68.14	-0.28%	1,643
Apr 30, 2026	68.25	68.47	68.21	68.47	68.33	1.56%	657
Apr 29, 2026	67.29	67.42	67.25	67.42	67.29	-0.30%	1,168
Apr 28, 2026	67.67	67.67	67.41	67.62	67.49	0.36%	23,342
Apr 27, 2026	67.32	67.38	67.29	67.38	67.25	0.15%	577
Apr 24, 2026	67.33	67.33	67.28	67.28	67.14	-1.35%	162
Apr 23, 2026	67.22	68.20	67.03	68.20	68.06	1.98%	2,903
Apr 22, 2026	66.87	67.09	66.76	66.87	66.74	0.14%	7,526
Apr 21, 2026	66.78	66.78	66.78	66.78	66.64	-0.53%	346
Apr 20, 2026	67.29	67.30	67.14	67.14	67.00	0.07%	1,859
Apr 17, 2026	67.07	67.11	67.07	67.09	66.96	1.34%	696
Apr 16, 2026	66.13	66.20	66.13	66.20	66.07	0.21%	548
Apr 15, 2026	65.61	66.10	65.61	66.10	65.93	0.75%	363
Apr 14, 2026	65.40	65.60	65.40	65.60	65.44	0.78%	1,414
Apr 13, 2026	64.64	65.10	64.64	65.10	64.93	0.51%	497
Apr 10, 2026	64.77	64.77	64.77	64.77	64.61	-0.11%	55
Apr 9, 2026	64.82	64.84	64.82	64.84	64.68	0.62%	5,535
Apr 8, 2026	64.45	64.47	64.30	64.44	64.28	1.45%	1,375
Apr 7, 2026	63.43	63.51	63.43	63.51	63.36	-0.12%	471
Apr 6, 2026	63.50	63.59	63.40	63.59	63.43	0.49%	1,912
Apr 2, 2026	62.37	63.28	62.37	63.28	63.12	0.62%	888
Apr 1, 2026	63.01	63.01	62.89	62.89	62.73	0.35%	1,750
Mar 31, 2026	62.31	62.67	62.31	62.67	62.51	1.86%	1,154
Mar 30, 2026	61.70	61.70	61.52	61.52	61.37	-0.24%	256
Mar 27, 2026	62.34	62.35	61.67	61.67	61.51	-1.35%	1,886
Mar 26, 2026	62.60	62.60	62.51	62.51	62.35	-0.83%	1,592
Mar 25, 2026	62.84	63.03	62.84	63.03	62.88	0.81%	771
Mar 24, 2026	62.11	62.72	62.11	62.53	62.37	0.11%	1,797
Mar 23, 2026	62.64	62.70	62.37	62.46	62.30	1.59%	1,966
Mar 20, 2026	61.87	61.87	61.48	61.48	61.33	-1.33%	719
Mar 19, 2026	62.28	62.33	62.25	62.31	62.15	-	2,839