RFFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	74.36	74.36	74.36	74.36	74.36	0.62%	202
Jun 17, 2026	73.90	73.90	73.90	73.90	73.90	-1.14%	146
Jun 16, 2026	74.72	74.75	74.72	74.75	74.75	-0.10%	251
Jun 15, 2026	74.82	74.82	74.82	74.82	74.82	1.24%	22
Jun 12, 2026	73.95	73.99	73.90	73.90	73.90	0.45%	1,544
Jun 11, 2026	72.86	73.57	72.64	73.57	73.57	1.52%	637
Jun 10, 2026	72.91	72.91	72.47	72.47	72.47	-1.49%	441
Jun 9, 2026	73.56	73.56	73.56	73.56	73.56	0.23%	64
Jun 8, 2026	73.84	73.84	73.39	73.39	73.39	0.21%	2,230
Jun 5, 2026	74.29	74.29	73.24	73.24	73.24	-2.22%	204
Jun 4, 2026	74.99	74.99	74.90	74.90	74.90	1.15%	848
Jun 3, 2026	74.27	74.27	74.05	74.05	74.05	-0.47%	310
Jun 2, 2026	74.35	74.42	74.35	74.40	74.40	0.15%	3,355
Jun 1, 2026	74.43	74.43	74.29	74.29	74.29	-	1,329
May 29, 2026	74.26	74.29	74.26	74.29	74.29	-0.22%	150
May 28, 2026	73.85	74.45	73.85	74.45	74.45	1.05%	467
May 27, 2026	73.58	73.68	73.58	73.68	73.68	0.05%	281
May 26, 2026	73.63	73.65	73.54	73.65	73.65	0.49%	456
May 22, 2026	73.29	73.29	73.29	73.29	73.29	0.51%	17
May 21, 2026	72.91	72.95	72.91	72.92	72.92	0.07%	537
May 20, 2026	72.86	72.86	72.86	72.86	72.86	1.11%	67
May 19, 2026	72.40	72.40	72.06	72.06	72.06	-0.61%	500
May 18, 2026	72.50	72.50	72.50	72.50	72.50	0.04%	18
May 15, 2026	72.48	72.48	72.48	72.48	72.48	-1.32%	16
May 14, 2026	73.45	73.45	73.45	73.45	73.45	0.56%	176
May 13, 2026	72.79	73.04	72.79	73.04	73.04	0.33%	1,402
May 12, 2026	72.34	72.80	72.27	72.80	72.80	0.10%	1,220
May 11, 2026	72.72	72.79	72.65	72.73	72.73	-0.01%	718
May 8, 2026	72.84	72.84	72.74	72.74	72.74	0.04%	612
May 7, 2026	72.80	72.80	72.71	72.71	72.71	-0.74%	10,598
May 6, 2026	72.39	73.25	72.39	73.25	73.25	1.53%	243
May 5, 2026	72.18	72.18	72.14	72.14	72.14	0.75%	391
May 4, 2026	71.60	71.60	71.60	71.60	71.60	-0.61%	44
May 1, 2026	72.33	72.60	72.04	72.04	72.04	-0.15%	2,235
Apr 30, 2026	72.03	72.15	72.03	72.15	72.15	1.32%	1,474
Apr 29, 2026	71.21	71.21	71.21	71.21	71.21	-0.09%	454
Apr 28, 2026	71.35	71.39	71.28	71.28	71.28	-0.52%	21,281
Apr 27, 2026	71.62	71.65	71.59	71.65	71.65	-0.04%	5,571
Apr 24, 2026	71.68	71.68	71.68	71.68	71.67	0.66%	24
Apr 23, 2026	71.20	71.20	71.20	71.20	71.20	-0.51%	261
Apr 22, 2026	71.46	71.57	71.46	71.57	71.57	0.59%	662
Apr 21, 2026	70.97	71.15	70.97	71.15	71.15	-0.61%	2,078
Apr 20, 2026	71.55	71.59	71.55	71.59	71.59	-0.33%	5,523
Apr 17, 2026	71.83	71.83	71.83	71.83	71.83	1.18%	14
Apr 16, 2026	71.01	71.01	70.99	70.99	70.99	-0.05%	194
Apr 15, 2026	71.02	71.05	71.02	71.03	71.02	0.16%	718
Apr 14, 2026	70.91	70.91	70.91	70.91	70.91	0.94%	20
Apr 13, 2026	70.25	70.25	70.25	70.25	70.25	0.92%	17
Apr 10, 2026	69.61	69.61	69.61	69.61	69.61	-0.24%	51
Apr 9, 2026	69.78	69.78	69.78	69.78	69.78	0.74%	180