RFFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	69.75	69.83	69.72	69.83	69.83	-0.73%	1,331
Jan 29, 2026	70.13	70.35	70.12	70.35	70.35	0.36%	942
Jan 28, 2026	70.08	70.10	70.05	70.10	70.10	-0.44%	1,484
Jan 27, 2026	70.40	70.43	70.40	70.41	70.41	1.10%	1,101
Jan 26, 2026	69.52	69.68	69.52	69.64	69.64	0.76%	606
Jan 23, 2026	69.12	69.12	69.12	69.12	69.12	-0.14%	205
Jan 22, 2026	69.35	69.35	69.22	69.22	69.22	0.37%	437
Jan 21, 2026	69.22	69.22	68.96	68.96	68.96	1.34%	315
Jan 20, 2026	68.10	68.10	68.05	68.05	68.05	-1.93%	323
Jan 16, 2026	69.30	69.40	69.25	69.39	69.39	0.16%	5,594
Jan 15, 2026	69.23	69.28	69.23	69.28	69.28	0.59%	535
Jan 14, 2026	68.87	68.87	68.87	68.87	68.87	-0.16%	21
Jan 13, 2026	68.98	68.98	68.98	68.98	68.98	-0.23%	166
Jan 12, 2026	69.14	69.14	69.14	69.14	69.14	0.30%	23
Jan 9, 2026	68.93	68.93	68.93	68.93	68.93	0.64%	36
Jan 8, 2026	68.44	68.49	68.44	68.49	68.49	0.22%	547
Jan 7, 2026	68.34	68.34	68.34	68.34	68.34	-0.66%	47
Jan 6, 2026	68.80	68.80	68.80	68.80	68.80	0.95%	22
Jan 5, 2026	67.90	68.25	67.90	68.15	68.15	0.88%	1,215
Jan 2, 2026	67.31	67.56	67.31	67.56	67.56	0.73%	668
Dec 31, 2025	67.07	67.07	67.07	67.07	67.07	-0.57%	16
Dec 30, 2025	67.45	67.45	67.45	67.45	67.45	-0.12%	10
Dec 29, 2025	67.54	67.54	67.54	67.54	67.53	-0.34%	59
Dec 26, 2025	67.77	67.77	67.77	67.77	67.77	0.03%	17
Dec 24, 2025	67.75	67.75	67.75	67.75	67.75	0.37%	47
Dec 23, 2025	67.07	67.50	67.07	67.50	67.50	0.51%	767
Dec 22, 2025	66.98	67.15	66.98	67.15	67.15	0.77%	113
Dec 19, 2025	66.65	66.76	66.64	66.64	66.64	0.65%	900
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