RFFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.57%	176
May 13, 2026	72.79	73.04	72.79	73.04	73.04	0.32%	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	0.93%	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
Apr 8, 2026	69.26	69.26	69.26	69.26	69.26	3.03%	93
Apr 7, 2026	66.83	67.22	66.65	67.22	67.22	-0.02%	830
Apr 6, 2026	66.75	67.24	66.75	67.24	67.23	0.33%	2,502
Apr 2, 2026	66.05	67.01	66.05	67.01	67.01	0.03%	386
Apr 1, 2026	66.99	66.99	66.99	66.99	66.99	0.97%	20
Mar 31, 2026	66.35	66.35	66.35	66.35	66.35	2.74%	84
Mar 30, 2026	64.58	64.58	64.58	64.58	64.58	-0.49%	115
Mar 27, 2026	65.32	65.32	64.90	64.90	64.89	-1.40%	327
Mar 26, 2026	65.85	65.85	65.82	65.82	65.82	-1.75%	280
Mar 25, 2026	67.01	67.01	66.99	66.99	66.99	0.67%	164
Mar 24, 2026	66.78	66.78	66.54	66.54	66.54	-0.25%	329
Mar 23, 2026	66.71	66.71	66.71	66.71	66.71	1.27%	25
Mar 20, 2026	65.78	65.87	65.78	65.87	65.87	-1.50%	362
Mar 19, 2026	66.64	66.87	66.57	66.87	66.87	-0.23%	3,016
Mar 18, 2026	67.03	67.03	67.03	67.03	66.91	-1.26%	75
Mar 17, 2026	67.98	68.02	67.88	67.88	67.77	0.12%	580
Mar 16, 2026	67.80	67.80	67.80	67.80	67.69	0.84%	82
Mar 13, 2026	67.24	67.24	67.24	67.24	67.13	-0.44%	42
Mar 12, 2026	67.83	67.83	67.54	67.54	67.42	-1.37%	1,142
Mar 11, 2026	68.47	68.47	68.47	68.47	68.36	-0.22%	14
Mar 10, 2026	68.63	68.63	68.63	68.63	68.52	-0.07%	39