RFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	48.46	48.46	47.90	47.90	47.90	-1.44%	26,293
Oct 30, 2024	48.79	49.10	48.60	48.60	48.60	-0.94%	11,300
Oct 29, 2024	48.52	49.06	48.52	49.06	49.06	0.20%	7,200
Oct 28, 2024	48.70	49.06	48.70	48.96	48.96	0.87%	15,300
Oct 25, 2024	48.86	48.95	48.46	48.54	48.54	-	3,400
Oct 24, 2024	48.61	48.61	48.34	48.54	48.54	0.39%	18,300
Oct 23, 2024	48.48	48.59	48.11	48.35	48.35	-0.76%	12,841
Oct 22, 2024	49.01	49.01	48.65	48.72	48.72	-1.28%	13,500
Oct 21, 2024	49.75	49.79	49.17	49.35	49.35	-0.80%	20,926
Oct 18, 2024	49.91	49.95	49.68	49.75	49.75	-0.26%	14,000
Oct 17, 2024	49.99	50.09	49.82	49.88	49.88	-0.02%	5,743
Oct 16, 2024	49.85	50.07	49.78	49.89	49.89	0.63%	7,220
Oct 15, 2024	49.98	50.11	49.58	49.58	49.58	-1.25%	9,503
Oct 14, 2024	49.93	50.21	49.93	50.21	50.21	0.42%	6,209
Oct 11, 2024	49.25	50.06	49.25	50.00	50.00	1.61%	10,500
Oct 10, 2024	49.16	49.27	49.07	49.21	49.21	-0.36%	100,700
Oct 9, 2024	49.09	49.48	49.09	49.39	49.39	0.45%	18,600
Oct 8, 2024	48.99	49.20	48.96	49.17	49.17	0.37%	10,815
Oct 7, 2024	49.22	49.22	48.73	48.99	48.99	-0.83%	10,400
Oct 4, 2024	49.41	49.58	49.12	49.40	49.40	0.98%	11,508
Oct 3, 2024	48.77	48.99	48.61	48.92	48.92	0.02%	8,923
Oct 2, 2024	48.81	49.11	48.81	48.91	48.91	0.02%	43,500
Oct 1, 2024	49.11	49.11	48.59	48.90	48.90	-0.55%	19,700
Sep 30, 2024	48.98	49.23	48.92	49.17	49.17	-0.02%	10,500
Sep 27, 2024	49.31	49.52	49.04	49.18	49.18	0.49%	11,932
Sep 26, 2024	49.19	49.28	48.81	48.94	48.94	0.51%	17,449
Sep 25, 2024	49.34	49.34	48.62	48.69	48.69	-1.36%	24,837
Sep 24, 2024	49.77	49.77	49.32	49.36	49.36	-0.26%	17,211
Sep 23, 2024	49.24	49.50	49.16	49.49	49.49	0.73%	12,000
Sep 20, 2024	49.03	49.13	48.84	49.13	49.10	-0.18%	11,402
Sep 19, 2024	49.29	49.40	48.99	49.22	49.19	1.80%	6,700
Sep 18, 2024	48.57	49.29	48.27	48.35	48.32	0.10%	15,204
Sep 17, 2024	48.23	48.53	48.10	48.30	48.27	0.79%	19,000
Sep 16, 2024	47.64	47.95	47.57	47.92	47.89	0.80%	14,200
Sep 13, 2024	47.14	47.73	47.14	47.54	47.51	1.54%	8,145
Sep 12, 2024	46.34	46.94	46.34	46.82	46.79	1.04%	36,500
Sep 11, 2024	45.71	46.37	45.06	46.34	46.31	1.36%	8,200
Sep 10, 2024	45.94	45.94	45.35	45.72	45.69	-0.15%	13,100
Sep 9, 2024	45.78	46.11	45.67	45.79	45.76	0.44%	27,600
Sep 6, 2024	46.52	46.52	45.59	45.59	45.56	-1.55%	10,237
Sep 5, 2024	46.67	46.68	46.19	46.31	46.28	-0.58%	23,100
Sep 4, 2024	46.60	46.97	46.51	46.58	46.55	-0.66%	39,300
Sep 3, 2024	48.21	48.21	46.75	46.89	46.86	-3.72%	16,900
Aug 30, 2024	48.55	48.71	48.23	48.70	48.66	0.64%	203,900
Aug 29, 2024	48.52	48.85	48.34	48.39	48.36	0.27%	19,800
Aug 28, 2024	48.43	48.45	48.06	48.26	48.23	-0.92%	15,200
Aug 27, 2024	48.78	48.83	48.55	48.71	48.67	-0.75%	54,800
Aug 26, 2024	49.61	49.64	49.08	49.08	49.04	-0.59%	21,400
Aug 23, 2024	48.64	49.40	48.64	49.37	49.33	2.28%	13,100
Aug 22, 2024	48.63	48.81	48.19	48.27	48.24	-0.80%	16,607
Aug 21, 2024	48.12	48.66	48.05	48.66	48.63	1.97%	17,100
Aug 20, 2024	48.33	48.33	47.59	47.72	47.69	-1.16%	36,300
Aug 19, 2024	47.82	48.32	47.82	48.28	48.25	1.13%	29,700
Aug 16, 2024	47.62	47.90	47.62	47.74	47.71	-0.27%	10,900
Aug 15, 2024	47.58	47.98	47.45	47.87	47.84	2.16%	32,448
Aug 14, 2024	47.07	47.07	46.64	46.86	46.83	-0.02%	41,400
Aug 13, 2024	46.48	46.92	46.42	46.87	46.83	1.38%	13,507
Aug 12, 2024	46.53	46.63	46.20	46.23	46.20	-0.64%	11,429
Aug 9, 2024	46.30	46.77	46.30	46.53	46.50	-0.28%	6,431
Aug 8, 2024	45.91	46.68	45.91	46.66	46.63	2.75%	23,200
Aug 7, 2024	46.74	46.74	45.38	45.41	45.38	-1.37%	25,148
Aug 6, 2024	45.71	46.45	45.55	46.04	46.01	1.12%	21,600
Aug 5, 2024	44.16	45.87	44.01	45.53	45.50	-2.34%	42,820
Aug 2, 2024	46.95	46.95	46.13	46.62	46.59	-3.56%	45,409
Aug 1, 2024	49.76	50.04	47.94	48.34	48.31	-2.87%	21,300
Jul 31, 2024	49.84	50.45	49.55	49.77	49.73	1.16%	174,914
Jul 30, 2024	49.45	49.72	49.02	49.20	49.16	-0.22%	65,300
Jul 29, 2024	49.81	49.81	49.14	49.31	49.27	-0.52%	10,600
Jul 26, 2024	49.38	49.70	49.30	49.57	49.53	1.89%	22,504
Jul 25, 2024	48.63	49.11	48.27	48.65	48.62	0.31%	18,141
Jul 24, 2024	49.61	49.85	48.50	48.50	48.47	-3.02%	36,901
Jul 23, 2024	49.80	50.17	49.68	50.01	49.97	-	50,500
Jul 22, 2024	49.71	50.01	49.19	50.01	49.97	1.30%	8,108
Jul 19, 2024	49.54	49.68	49.30	49.37	49.33	-0.52%	7,900
Jul 18, 2024	50.19	50.60	49.39	49.63	49.59	-0.84%	15,700
Jul 17, 2024	51.20	51.40	50.05	50.05	50.01	-3.02%	17,900
Jul 16, 2024	50.97	51.61	50.92	51.61	51.57	2.04%	22,832
Jul 15, 2024	50.38	50.92	50.38	50.58	50.54	0.36%	20,641
Jul 12, 2024	50.32	50.72	50.17	50.40	50.36	0.90%	30,400
Jul 11, 2024	49.24	50.01	49.23	49.95	49.91	2.65%	48,739
Jul 10, 2024	48.28	48.70	48.25	48.66	48.63	1.52%	44,932
Jul 9, 2024	48.29	48.36	47.93	47.93	47.90	-0.91%	25,800
Jul 8, 2024	48.35	48.63	48.32	48.37	48.34	0.42%	71,433
Jul 5, 2024	48.52	48.52	48.06	48.17	48.14	-0.88%	126,900
Jul 3, 2024	48.34	48.73	48.34	48.60	48.57	0.66%	10,820
Jul 2, 2024	48.15	48.32	48.10	48.28	48.25	0.23%	26,500
Jul 1, 2024	48.83	49.03	48.15	48.17	48.14	-1.19%	27,247
Jun 28, 2024	49.02	49.20	48.55	48.75	48.71	-0.23%	28,400
Jun 27, 2024	48.43	48.86	48.43	48.86	48.82	0.89%	15,701
Jun 26, 2024	48.46	48.60	48.24	48.43	48.39	-0.41%	17,100
Jun 25, 2024	48.84	48.84	48.38	48.63	48.60	-0.80%	12,000
Jun 24, 2024	48.62	49.24	48.62	49.02	48.98	0.62%	6,500
Jun 21, 2024	48.71	48.72	48.28	48.72	48.63	-	11,436
Jun 20, 2024	49.12	49.34	48.60	48.72	48.63	-0.98%	51,748
Jun 18, 2024	48.89	49.24	48.74	49.20	49.11	0.82%	29,121
Jun 17, 2024	48.22	48.90	48.13	48.80	48.71	1.01%	17,000
Jun 14, 2024	48.78	48.78	48.05	48.31	48.22	-1.69%	53,800
Jun 13, 2024	49.43	49.43	48.85	49.14	49.05	-0.61%	14,820
Jun 12, 2024	49.51	49.99	49.37	49.44	49.35	1.96%	12,912
Jun 11, 2024	48.35	48.60	48.07	48.49	48.40	-0.23%	20,800