RFFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	66.38	66.38	66.21	66.21	66.21	0.55%	366
Dec 17, 2025	66.03	66.03	65.85	65.85	65.73	-1.09%	284
Dec 16, 2025	66.57	66.57	66.57	66.57	66.45	-0.46%	45
Dec 15, 2025	66.88	66.88	66.88	66.88	66.76	0.17%	38
Dec 12, 2025	66.82	66.82	66.77	66.77	66.65	-1.08%	488
Dec 11, 2025	67.20	67.49	67.20	67.49	67.37	0.53%	494
Dec 10, 2025	67.14	67.14	67.14	67.14	67.02	0.93%	300
Dec 9, 2025	66.52	66.52	66.52	66.52	66.41	-0.19%	29
Dec 8, 2025	66.94	66.94	66.62	66.65	66.53	-0.42%	1,724
Dec 5, 2025	67.29	67.29	66.93	66.93	66.81	-0.03%	704
Dec 4, 2025	66.90	67.02	66.76	66.95	66.83	-0.09%	2,616
Dec 3, 2025	66.99	67.01	66.99	67.01	66.89	0.56%	576
Dec 2, 2025	66.64	66.64	66.64	66.64	66.52	0.25%	83
Dec 1, 2025	66.72	66.72	66.47	66.47	66.35	-0.58%	1,333
Nov 28, 2025	66.86	66.86	66.86	66.86	66.74	0.42%	4
Nov 26, 2025	66.58	66.58	66.58	66.58	66.46	0.51%	177
Nov 25, 2025	66.24	66.24	66.24	66.24	66.12	1.02%	86
Nov 24, 2025	65.60	65.60	65.57	65.57	65.46	1.43%	870
Nov 21, 2025	64.65	64.65	64.65	64.65	64.53	0.93%	159
Nov 20, 2025	64.05	64.05	64.05	64.05	63.94	-1.16%	197
Nov 19, 2025	64.80	64.80	64.80	64.80	64.69	0.51%	102
Nov 18, 2025	64.75	64.75	64.48	64.48	64.36	-0.55%	546
Nov 17, 2025	65.45	65.45	64.83	64.83	64.72	-0.73%	388
Nov 14, 2025	65.31	65.31	65.31	65.31	65.19	-0.15%	33
Nov 13, 2025	65.41	65.41	65.41	65.41	65.29	-1.77%	52
Nov 12, 2025	66.59	66.59	66.59	66.59	66.47	0.11%	5
Nov 11, 2025	66.22	66.52	66.22	66.52	66.40	0.33%	159
Nov 10, 2025	65.79	66.32	65.79	66.30	66.18	1.41%	889
Nov 7, 2025	65.38	65.38	65.38	65.38	65.26	-0.07%	24
Nov 6, 2025	65.42	65.42	65.42	65.42	65.31	-0.90%	62
Nov 5, 2025	66.18	66.18	66.02	66.02	65.90	0.74%	308
Nov 4, 2025	65.76	65.76	65.53	65.53	65.41	-1.05%	598
Nov 3, 2025	66.23	66.23	66.23	66.23	66.11	0.01%	61
Oct 31, 2025	66.22	66.22	66.22	66.22	66.10	0.13%	71
Oct 30, 2025	66.34	66.34	66.14	66.14	66.02	-0.48%	158
Oct 29, 2025	66.46	66.46	66.46	66.46	66.34	0.31%	27
Oct 28, 2025	66.25	66.25	66.25	66.25	66.13	-0.16%	41
Oct 27, 2025	66.29	66.36	66.29	66.36	66.24	1.08%	109
Oct 24, 2025	65.74	65.74	65.65	65.65	65.53	0.72%	315
Oct 23, 2025	65.18	65.18	65.18	65.18	65.07	0.48%	382
Oct 22, 2025	64.88	64.88	64.88	64.88	64.76	-0.31%	181
Oct 21, 2025	65.08	65.14	64.99	65.07	64.96	0.16%	12,036
Oct 20, 2025	64.78	64.97	64.78	64.97	64.86	1.01%	356
Oct 17, 2025	64.06	64.32	64.06	64.32	64.21	0.53%	351
Oct 16, 2025	63.85	63.99	63.78	63.99	63.87	-0.51%	3,290
Oct 15, 2025	64.72	64.72	63.97	64.32	64.20	0.40%	460
Oct 14, 2025	63.27	64.33	63.27	64.06	63.94	0.09%	504
Oct 13, 2025	63.77	64.11	63.74	64.00	63.89	1.57%	3,521
Oct 10, 2025	64.00	64.00	63.01	63.01	62.90	-2.43%	224
Oct 9, 2025	64.54	64.58	64.46	64.58	64.46	-0.42%	646