RFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	53.56	53.63	53.54	53.63	53.63	-	1,774
Dec 24, 2025	53.69	53.69	53.60	53.63	53.63	0.06%	1,701
Dec 23, 2025	53.61	53.65	53.47	53.60	53.60	-0.13%	2,176
Dec 22, 2025	53.18	53.83	53.18	53.67	53.67	1.47%	15,059
Dec 19, 2025	52.48	52.99	52.48	52.89	52.86	1.05%	3,987
Dec 18, 2025	52.56	52.71	52.22	52.34	52.31	0.59%	24,098
Dec 17, 2025	52.68	52.93	52.03	52.03	52.00	-1.03%	8,264
Dec 16, 2025	52.67	52.78	52.42	52.57	52.54	-0.30%	4,047
Dec 15, 2025	53.10	53.15	52.61	52.73	52.70	-0.11%	4,425
Dec 12, 2025	53.38	53.38	52.67	52.79	52.76	-1.28%	17,691
Dec 11, 2025	53.20	53.51	52.89	53.47	53.44	1.16%	5,616
Dec 10, 2025	52.11	53.04	52.11	52.86	52.83	1.36%	7,076
Dec 9, 2025	52.46	52.46	52.15	52.15	52.12	-0.46%	3,372
Dec 8, 2025	52.96	52.96	52.29	52.39	52.36	-0.75%	7,253
Dec 5, 2025	52.72	53.10	52.72	52.79	52.76	-0.24%	6,695
Dec 4, 2025	52.55	53.05	52.55	52.91	52.88	0.65%	3,152
Dec 3, 2025	52.23	52.70	52.21	52.57	52.54	0.87%	16,485
Dec 2, 2025	52.58	52.58	52.12	52.12	52.09	-0.34%	3,137
Dec 1, 2025	52.59	52.59	52.30	52.30	52.27	-1.01%	2,984
Nov 28, 2025	52.88	52.92	52.76	52.83	52.80	0.53%	3,239
Nov 26, 2025	52.49	52.90	52.48	52.55	52.52	0.63%	7,817
Nov 25, 2025	51.10	52.26	51.10	52.22	52.19	2.32%	17,040
Nov 24, 2025	50.78	51.15	50.78	51.04	51.01	1.09%	6,865
Nov 21, 2025	49.69	50.58	49.69	50.49	50.46	2.00%	3,112
Nov 20, 2025	50.97	50.97	49.50	49.50	49.47	-1.90%	6,886
Nov 19, 2025	50.34	50.56	50.20	50.46	50.43	0.03%	6,936
Nov 18, 2025	50.28	50.56	49.89	50.44	50.41	0.16%	69,130
Nov 17, 2025	50.89	51.12	50.31	50.36	50.33	-1.35%	10,236
Nov 14, 2025	50.73	51.47	50.73	51.05	51.02	-0.15%	27,506
Nov 13, 2025	51.78	51.78	51.13	51.13	51.10	-2.28%	2,554
Nov 12, 2025	52.27	52.47	52.23	52.32	52.29	0.44%	4,946
Nov 11, 2025	52.14	52.15	52.09	52.09	52.06	-0.24%	557
Nov 10, 2025	52.29	52.29	52.03	52.22	52.19	0.92%	12,299
Nov 7, 2025	50.85	51.74	50.85	51.74	51.71	1.35%	7,894
Nov 6, 2025	51.36	51.36	50.86	51.05	51.02	-0.86%	4,802
Nov 5, 2025	51.24	51.75	51.24	51.49	51.46	0.87%	2,445
Nov 4, 2025	50.85	51.24	50.85	51.05	51.02	-0.73%	3,982
Nov 3, 2025	51.22	51.43	50.85	51.42	51.39	-0.27%	2,604
Oct 31, 2025	51.45	51.64	51.29	51.56	51.53	0.50%	7,641
Oct 30, 2025	51.38	51.97	51.30	51.30	51.27	-1.23%	3,899
Oct 29, 2025	52.06	52.42	51.85	51.94	51.91	-0.29%	34,061
Oct 28, 2025	52.31	52.57	52.09	52.09	52.06	-0.99%	4,135
Oct 27, 2025	52.84	52.84	52.54	52.61	52.58	0.50%	11,142
Oct 24, 2025	52.50	52.50	52.35	52.35	52.32	1.09%	3,708
Oct 23, 2025	50.92	51.84	50.92	51.78	51.76	2.26%	3,825
Oct 22, 2025	50.77	50.77	50.57	50.64	50.61	-0.97%	2,009
Oct 21, 2025	50.58	51.18	50.58	51.14	51.11	0.84%	5,861
Oct 20, 2025	50.45	50.78	50.45	50.71	50.68	1.06%	5,015
Oct 17, 2025	50.21	50.21	49.85	50.18	50.15	-0.14%	5,478
Oct 16, 2025	51.05	51.13	50.06	50.24	50.22	-1.41%	4,627