RFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	47.95	47.95	47.46	47.47	47.47	-1.06%	17,647
May 27, 2025	47.38	47.98	47.38	47.98	47.98	2.13%	12,992
May 23, 2025	46.62	47.15	46.62	46.98	46.98	0.04%	2,388
May 22, 2025	47.00	47.18	46.90	46.96	46.96	-0.40%	4,945
May 21, 2025	47.99	48.06	47.15	47.15	47.15	-2.45%	3,323
May 20, 2025	48.35	48.45	48.22	48.34	48.34	-0.34%	7,554
May 19, 2025	48.04	48.50	48.04	48.50	48.50	-0.21%	5,334
May 16, 2025	47.93	48.62	47.90	48.60	48.60	1.50%	12,638
May 15, 2025	47.75	47.93	47.42	47.88	47.88	-0.13%	13,233
May 14, 2025	48.11	48.19	47.89	47.94	47.94	-0.19%	4,399
May 13, 2025	47.77	48.21	47.64	48.03	48.03	0.86%	30,632
May 12, 2025	47.70	47.73	47.24	47.62	47.62	3.38%	14,015
May 9, 2025	46.17	46.29	45.92	46.06	46.06	-0.41%	7,438
May 8, 2025	46.22	46.72	45.99	46.25	46.25	1.09%	156,673
May 7, 2025	45.69	45.91	45.41	45.75	45.75	0.08%	5,003
May 6, 2025	45.69	46.00	45.61	45.71	45.71	-0.45%	4,353
May 5, 2025	45.47	46.15	45.47	45.92	45.92	0.03%	9,936
May 2, 2025	45.39	46.01	45.30	45.91	45.91	2.66%	5,977
May 1, 2025	44.36	45.06	44.36	44.72	44.72	1.08%	4,741
Apr 30, 2025	43.41	44.24	43.29	44.24	44.24	-0.12%	9,688
Apr 29, 2025	43.94	44.44	43.93	44.29	44.29	1.18%	5,113
Apr 28, 2025	43.66	43.95	43.61	43.78	43.78	0.50%	1,305
Apr 25, 2025	43.40	43.56	43.36	43.56	43.56	-0.41%	3,306
Apr 24, 2025	43.15	43.79	43.15	43.74	43.74	2.10%	6,924
Apr 23, 2025	43.26	44.10	42.77	42.84	42.84	2.04%	8,233
Apr 22, 2025	41.62	42.08	41.50	41.98	41.98	2.52%	15,948
Apr 21, 2025	41.68	41.86	40.56	40.95	40.95	-2.83%	18,308
Apr 17, 2025	41.93	42.41	41.90	42.14	42.14	0.68%	17,371
Apr 16, 2025	42.13	42.30	41.38	41.86	41.86	-1.56%	14,126
Apr 15, 2025	42.43	42.78	42.41	42.52	42.52	0.17%	4,917
Apr 14, 2025	42.87	42.87	41.98	42.45	42.45	0.83%	110,723
Apr 11, 2025	40.86	42.16	40.80	42.10	42.10	2.04%	9,117
Apr 10, 2025	41.70	41.85	40.52	41.26	41.26	-4.28%	15,972
Apr 9, 2025	38.81	43.33	38.76	43.10	43.10	10.29%	36,671
Apr 8, 2025	41.62	41.62	38.60	39.08	39.08	-2.23%	17,970
Apr 7, 2025	38.43	41.00	37.89	39.97	39.97	-0.39%	51,207
Apr 4, 2025	40.32	40.90	39.70	40.13	40.13	-5.10%	68,913
Apr 3, 2025	43.24	43.24	42.19	42.28	42.28	-6.35%	28,087
Apr 2, 2025	44.24	45.20	44.24	45.15	45.15	2.12%	4,786
Apr 1, 2025	43.86	44.22	43.86	44.21	44.21	0.87%	6,832
Mar 31, 2025	42.64	43.96	42.64	43.83	43.83	-0.02%	11,338
Mar 28, 2025	44.77	44.77	43.73	43.84	43.84	-2.03%	16,828
Mar 27, 2025	45.03	45.03	44.65	44.75	44.75	-0.95%	6,697
Mar 26, 2025	45.68	45.71	45.11	45.18	45.18	-1.58%	5,798
Mar 25, 2025	45.96	46.01	45.79	45.90	45.90	-0.13%	2,633
Mar 24, 2025	45.53	45.96	45.53	45.96	45.96	2.95%	60,789
Mar 21, 2025	44.33	44.72	44.33	44.64	44.61	-0.42%	9,379
Mar 20, 2025	45.06	45.36	44.81	44.83	44.80	-0.82%	7,456
Mar 19, 2025	44.28	45.43	44.28	45.20	45.17	2.22%	5,866
Mar 18, 2025	44.63	44.63	44.22	44.22	44.19	-1.54%	6,653