RFFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	59.10	59.10	59.10	59.10	59.10	0.07%	133
Dec 24, 2024	58.76	59.06	58.76	59.06	59.06	0.79%	473
Dec 23, 2024	58.02	58.59	58.02	58.59	58.59	0.63%	839
Dec 20, 2024	58.23	58.23	58.23	58.23	58.23	0.53%	163
Dec 19, 2024	58.03	58.03	57.92	57.92	57.92	-0.20%	5,331
Dec 18, 2024	58.77	58.77	58.03	58.03	57.91	-2.57%	187
Dec 17, 2024	59.56	59.57	59.46	59.57	59.44	-0.49%	729
Dec 16, 2024	59.86	59.86	59.86	59.86	59.73	0.11%	35
Dec 13, 2024	59.81	59.81	59.80	59.80	59.67	-0.29%	478
Dec 12, 2024	59.97	59.97	59.97	59.97	59.84	-0.69%	60
Dec 11, 2024	60.38	60.49	60.38	60.39	60.26	0.50%	327
Dec 10, 2024	60.44	60.44	60.09	60.09	59.96	-0.23%	587
Dec 9, 2024	60.45	60.45	60.23	60.23	60.10	-0.60%	349
Dec 6, 2024	60.35	60.59	60.35	60.59	60.46	0.15%	276
Dec 5, 2024	60.71	60.71	60.50	60.50	60.37	-0.40%	540
Dec 4, 2024	60.61	60.81	60.61	60.74	60.61	0.37%	702
Dec 3, 2024	60.52	60.54	60.52	60.52	60.39	0.21%	351
Dec 2, 2024	60.36	60.39	60.36	60.39	60.26	0.13%	502
Nov 29, 2024	60.30	60.31	60.30	60.31	60.18	0.54%	103
Nov 27, 2024	59.99	59.99	59.99	59.99	59.86	-0.34%	161
Nov 26, 2024	60.01	60.20	59.97	60.20	60.07	0.50%	3,273
Nov 25, 2024	59.65	59.90	59.65	59.90	59.77	0.14%	215
Nov 22, 2024	59.78	59.82	59.73	59.82	59.69	0.37%	1,166
Nov 21, 2024	59.26	59.60	59.26	59.60	59.47	0.94%	724
Nov 20, 2024	59.04	59.04	59.04	59.04	58.91	0.01%	55
Nov 19, 2024	58.62	59.03	58.62	59.03	58.91	0.29%	1,416
Nov 18, 2024	58.86	58.86	58.86	58.86	58.74	0.17%	64
Nov 15, 2024	58.70	58.76	58.70	58.76	58.64	-1.25%	656
Nov 14, 2024	59.66	59.66	59.50	59.50	59.38	-0.38%	317
Nov 13, 2024	59.73	59.73	59.73	59.73	59.60	-0.05%	345
Nov 12, 2024	59.62	59.76	59.62	59.76	59.64	-0.43%	301
Nov 11, 2024	60.03	60.06	59.98	60.02	59.89	0.23%	910
Nov 8, 2024	59.88	59.94	59.88	59.89	59.76	0.28%	477
Nov 7, 2024	59.72	59.72	59.72	59.72	59.59	0.52%	157
Nov 6, 2024	59.23	59.41	59.23	59.41	59.29	2.53%	1,314
Nov 5, 2024	57.69	57.94	57.69	57.94	57.82	1.23%	906
Nov 4, 2024	57.24	57.24	57.24	57.24	57.12	-0.24%	279
Nov 1, 2024	57.68	57.68	57.38	57.38	57.25	0.47%	363
Oct 31, 2024	57.29	57.29	57.11	57.11	56.99	-1.43%	498
Oct 30, 2024	58.14	58.14	57.94	57.94	57.82	-0.17%	2,479
Oct 29, 2024	57.90	58.05	57.90	58.04	57.92	0.10%	925
Oct 28, 2024	57.98	57.98	57.98	57.98	57.86	0.21%	42
Oct 25, 2024	58.01	58.01	57.86	57.86	57.74	-0.29%	679
Oct 24, 2024	58.10	58.10	57.90	58.03	57.91	-0.24%	1,293
Oct 23, 2024	58.17	58.17	58.17	58.17	58.05	-0.84%	185
Oct 22, 2024	58.54	58.68	58.53	58.66	58.54	-0.12%	3,185
Oct 21, 2024	58.73	58.73	58.73	58.73	58.61	-0.33%	172
Oct 18, 2024	58.84	58.99	58.84	58.93	58.80	0.20%	3,648
Oct 17, 2024	58.86	58.87	58.81	58.81	58.68	0.49%	617
Oct 16, 2024	58.52	58.52	58.52	58.52	58.40	0.42%	338
Oct 15, 2024	58.57	58.57	58.28	58.28	58.15	-0.82%	468
Oct 14, 2024	58.57	58.76	58.57	58.76	58.63	0.67%	172
Oct 11, 2024	58.19	58.37	58.19	58.37	58.24	0.88%	1,998
Oct 10, 2024	57.79	57.85	57.74	57.85	57.73	-0.10%	882
Oct 9, 2024	57.69	57.91	57.69	57.91	57.79	0.78%	1,636
Oct 8, 2024	57.18	57.46	57.18	57.46	57.34	0.75%	519
Oct 7, 2024	57.28	57.31	57.03	57.03	56.91	-0.97%	1,675
Oct 4, 2024	57.45	57.59	57.32	57.59	57.47	0.79%	2,349
Oct 3, 2024	57.16	57.16	57.14	57.14	57.02	-0.27%	293
Oct 2, 2024	57.24	57.31	57.24	57.29	57.17	0.03%	4,132
Oct 1, 2024	57.27	57.27	57.27	57.27	57.15	-0.67%	80
Sep 30, 2024	57.46	57.66	57.46	57.66	57.54	0.22%	415
Sep 27, 2024	57.74	57.74	57.53	57.53	57.41	-0.18%	553
Sep 26, 2024	57.64	57.64	57.64	57.64	57.52	0.53%	331
Sep 25, 2024	57.34	57.34	57.34	57.34	57.21	-0.24%	566
Sep 24, 2024	57.47	57.47	57.47	57.47	57.35	0.32%	570
Sep 23, 2024	57.21	57.29	57.21	57.29	57.17	0.19%	1,014
Sep 20, 2024	57.18	57.18	57.18	57.18	57.06	-0.10%	558
Sep 19, 2024	57.15	57.32	57.15	57.24	57.11	1.33%	1,170
Sep 18, 2024	56.50	56.52	56.49	56.49	56.23	-0.03%	412
Sep 17, 2024	56.51	56.51	56.51	56.51	56.25	-0.11%	106
Sep 16, 2024	56.51	56.57	56.38	56.57	56.32	0.32%	1,228
Sep 13, 2024	56.30	56.39	56.30	56.39	56.14	0.59%	753
Sep 12, 2024	55.69	56.10	55.55	56.06	55.81	0.62%	2,491
Sep 11, 2024	55.47	55.71	55.47	55.71	55.46	0.92%	948
Sep 10, 2024	55.20	55.20	55.20	55.20	54.95	0.04%	255
Sep 9, 2024	55.18	55.18	55.18	55.18	54.93	1.07%	98
Sep 6, 2024	54.62	54.62	54.60	54.60	54.35	-1.31%	824
Sep 5, 2024	55.51	55.51	55.32	55.32	55.07	-0.42%	501
Sep 4, 2024	55.60	55.60	55.55	55.55	55.30	0.06%	870
Sep 3, 2024	56.28	56.28	55.52	55.52	55.27	-2.05%	269
Aug 30, 2024	56.56	56.68	56.56	56.68	56.42	0.84%	380
Aug 29, 2024	56.49	56.49	56.21	56.21	55.95	0.07%	214
Aug 28, 2024	56.17	56.17	56.17	56.17	55.91	-0.37%	60
Aug 27, 2024	56.38	56.38	56.38	56.38	56.12	0.20%	88
Aug 26, 2024	56.26	56.26	56.26	56.26	56.01	-0.17%	24
Aug 23, 2024	56.26	56.36	56.25	56.36	56.11	1.20%	1,107
Aug 22, 2024	55.69	55.70	55.67	55.69	55.44	-0.76%	762
Aug 21, 2024	56.12	56.12	56.12	56.12	55.86	0.37%	57
Aug 20, 2024	55.98	56.04	55.90	55.91	55.66	-0.10%	6,832
Aug 19, 2024	55.86	55.96	55.86	55.96	55.71	0.84%	450
Aug 16, 2024	55.33	55.50	55.33	55.50	55.25	0.26%	314
Aug 15, 2024	55.06	55.35	55.06	55.35	55.11	1.40%	971
Aug 14, 2024	54.59	54.59	54.59	54.59	54.35	0.49%	120
Aug 13, 2024	53.84	54.33	53.84	54.33	54.08	1.41%	745
Aug 12, 2024	53.57	53.57	53.57	53.57	53.33	0.05%	53
Aug 9, 2024	53.57	53.59	53.54	53.54	53.30	0.57%	2,067
Aug 8, 2024	53.24	53.24	53.24	53.24	53.00	1.87%	224
Aug 7, 2024	52.26	52.26	52.26	52.26	52.03	-0.63%	137
Aug 6, 2024	52.89	52.89	52.59	52.59	52.35	1.31%	384