RFDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	71.90	72.13	71.90	72.03	72.03	1.54%	951
Nov 6, 2026	70.69	71.18	70.69	70.94	70.94	-0.30%	779
Nov 5, 2026	73.30	73.31	71.15	71.15	71.15	-3.11%	1,574
Nov 4, 2026	73.17	73.44	73.05	73.44	73.44	1.15%	2,406
Nov 3, 2026	72.72	72.72	72.61	72.61	72.61	-0.55%	658
Nov 2, 2026	73.31	73.31	73.01	73.01	73.01	-0.19%	1,905
Oct 30, 2026	73.82	73.82	72.96	73.15	73.15	-0.60%	1,111
Oct 29, 2026	73.47	73.59	73.42	73.59	73.59	0.82%	828
Oct 28, 2026	73.15	73.15	72.99	72.99	72.99	-0.07%	1,086
Oct 27, 2026	73.04	73.04	73.04	73.04	73.04	0.06%	167
Oct 26, 2026	72.91	73.15	72.91	73.00	73.00	0.42%	2,609
Oct 23, 2026	72.91	72.91	72.69	72.69	72.69	-0.57%	1,038
Oct 22, 2026	72.95	73.11	72.95	73.11	73.11	0.40%	1,803
Oct 21, 2026	72.53	72.88	72.53	72.88	72.81	0.18%	1,904
Oct 20, 2026	72.68	72.75	72.68	72.75	72.68	1.01%	328
Oct 19, 2026	72.29	72.37	72.03	72.03	71.96	-0.42%	1,723
Oct 16, 2026	72.37	72.37	72.33	72.33	72.26	0.38%	425
Oct 15, 2026	72.17	72.17	72.06	72.06	71.99	0.46%	305
Oct 14, 2026	71.60	71.73	71.60	71.73	71.66	-0.05%	2,703
Oct 13, 2026	72.06	72.06	71.77	71.77	71.70	-0.21%	574
Oct 12, 2026	71.81	71.92	71.81	71.92	71.86	0.21%	25,974
Oct 9, 2026	71.81	71.87	71.77	71.77	71.71	0.15%	1,716
Oct 8, 2026	71.29	71.67	71.29	71.67	71.60	0.46%	1,443
Oct 7, 2026	71.34	71.34	71.34	71.34	71.28	-0.41%	60
Oct 6, 2026	71.63	71.71	71.63	71.63	71.57	0.52%	2,046
Oct 5, 2026	71.18	71.37	71.18	71.26	71.20	0.22%	2,397
Oct 2, 2026	71.17	71.17	71.06	71.11	71.05	0.54%	1,297
Oct 1, 2026	70.35	70.76	70.35	70.73	70.67	0.08%	3,598
Sep 30, 2026	71.22	71.24	70.67	70.67	70.61	-0.56%	5,908
Sep 29, 2026	71.20	71.20	70.88	71.07	71.01	-0.46%	10,187
Sep 28, 2026	71.58	71.58	71.40	71.40	71.34	-0.56%	1,939
Sep 25, 2026	71.48	71.80	71.45	71.80	71.73	0.43%	14,651
Sep 24, 2026	71.54	71.54	71.49	71.49	71.43	-0.25%	607
Sep 23, 2026	71.81	71.85	71.67	71.67	71.60	-0.60%	2,820
Sep 22, 2026	72.07	72.17	72.07	72.11	72.04	-0.28%	2,772
Sep 21, 2026	72.36	72.45	72.09	72.31	72.24	0.26%	5,957
Sep 18, 2026	72.04	72.13	72.04	72.13	72.06	-0.43%	1,548
Sep 17, 2026	72.40	72.49	72.40	72.44	72.37	0.70%	1,209
Sep 16, 2026	72.88	72.88	72.07	72.15	71.87	-0.94%	2,348
Sep 15, 2026	72.69	72.85	72.62	72.83	72.55	-0.06%	1,556
Sep 14, 2026	73.02	73.02	72.72	72.88	72.60	-0.38%	2,996
Sep 11, 2026	73.32	73.41	73.06	73.15	72.87	0.44%	1,747
Sep 10, 2026	73.08	73.09	72.78	72.84	72.55	-0.62%	7,108
Sep 9, 2026	73.26	73.29	73.25	73.29	73.01	-0.60%	1,477
Sep 8, 2026	73.82	73.90	73.66	73.73	73.44	-0.09%	1,544
Sep 4, 2026	73.75	73.87	73.72	73.80	73.51	-0.38%	3,497
Sep 3, 2026	74.05	74.07	73.97	74.07	73.79	0.68%	871
Sep 2, 2026	73.57	73.57	73.57	73.57	73.29	0.68%	202
Sep 1, 2026	73.51	73.51	73.07	73.07	72.79	-0.33%	244
Aug 31, 2026	73.52	73.52	73.17	73.31	73.03	-0.44%	644