RFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	48.06	48.06	47.63	47.87	47.87	0.17%	3,119
Jun 18, 2025	48.05	48.16	47.78	47.79	47.79	0.24%	13,435
Jun 17, 2025	47.65	47.94	47.62	47.67	47.67	-0.74%	15,345
Jun 16, 2025	47.91	48.17	47.91	48.03	48.03	1.15%	3,923
Jun 13, 2025	47.71	48.04	47.49	47.49	47.49	-1.53%	2,657
Jun 12, 2025	47.97	48.27	47.96	48.22	48.22	0.05%	4,737
Jun 11, 2025	48.55	48.55	48.03	48.20	48.20	-0.30%	18,758
Jun 10, 2025	48.81	48.81	48.35	48.35	48.35	-0.81%	8,233
Jun 9, 2025	48.69	48.91	48.62	48.74	48.74	-0.32%	10,818
Jun 6, 2025	48.76	48.90	48.64	48.90	48.90	1.31%	3,891
Jun 5, 2025	48.07	48.57	48.07	48.27	48.27	-0.09%	9,596
Jun 4, 2025	48.59	48.66	48.31	48.31	48.31	-0.09%	6,863
Jun 3, 2025	48.12	48.41	47.89	48.36	48.36	1.16%	8,039
Jun 2, 2025	47.56	47.81	47.07	47.80	47.80	0.19%	15,355
May 30, 2025	47.40	47.71	47.32	47.71	47.71	0.39%	6,415
May 29, 2025	47.52	47.55	47.37	47.53	47.53	0.12%	3,835
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