RFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	47.18	47.30	46.50	46.50	46.50	-1.63%	10,686
Feb 26, 2025	47.24	47.91	47.24	47.27	47.27	0.83%	13,452
Feb 25, 2025	47.02	47.35	46.44	46.88	46.88	-0.50%	16,241
Feb 24, 2025	47.37	47.40	46.83	47.12	47.12	-0.07%	22,992
Feb 21, 2025	48.50	48.50	47.15	47.16	47.16	-3.13%	7,837
Feb 20, 2025	49.11	49.11	48.45	48.68	48.68	-1.43%	26,851
Feb 19, 2025	49.45	49.51	49.36	49.39	49.39	-1.03%	16,799
Feb 18, 2025	49.62	49.90	49.62	49.90	49.90	0.58%	4,834
Feb 14, 2025	49.72	49.81	49.52	49.61	49.61	-0.06%	6,334
Feb 13, 2025	49.51	49.66	49.20	49.64	49.64	0.65%	9,816
Feb 12, 2025	49.00	49.45	48.94	49.32	49.32	-0.51%	8,740
Feb 11, 2025	49.87	49.87	49.47	49.57	49.57	-1.56%	6,654
Feb 10, 2025	50.59	50.60	50.25	50.36	50.36	0.30%	6,678
Feb 7, 2025	50.79	50.83	50.15	50.21	50.21	-0.81%	12,815
Feb 6, 2025	50.80	50.80	50.27	50.62	50.62	0.18%	12,044
Feb 5, 2025	50.15	50.58	50.11	50.53	50.53	0.99%	146,582
Feb 4, 2025	49.93	50.03	49.79	50.03	50.03	0.43%	9,649
Feb 3, 2025	49.30	50.01	49.21	49.82	49.82	-0.56%	15,799
Jan 31, 2025	50.67	50.85	50.10	50.10	50.10	-1.07%	10,286
Jan 30, 2025	50.07	50.82	50.07	50.64	50.64	1.22%	7,625
Jan 29, 2025	50.11	50.18	49.85	50.03	50.03	-0.34%	9,752
Jan 28, 2025	49.98	50.23	49.79	50.20	50.20	0.60%	10,231
Jan 27, 2025	50.21	50.37	49.71	49.90	49.90	-2.47%	5,784
Jan 24, 2025	51.21	51.35	51.04	51.17	51.17	-0.34%	7,561
Jan 23, 2025	51.35	51.41	51.21	51.34	51.34	-0.21%	7,338
Jan 22, 2025	51.80	51.80	51.45	51.45	51.45	-0.12%	6,053
Jan 21, 2025	51.11	51.56	51.11	51.51	51.51	1.73%	8,404
Jan 17, 2025	50.70	50.85	50.62	50.63	50.63	0.26%	10,988
Jan 16, 2025	50.39	50.60	50.25	50.50	50.50	0.54%	9,203
Jan 15, 2025	50.64	50.65	50.11	50.23	50.23	1.48%	11,269
Jan 14, 2025	49.27	49.62	49.08	49.49	49.49	1.47%	105,482
Jan 13, 2025	48.28	48.78	48.28	48.78	48.78	0.04%	12,678
Jan 10, 2025	48.75	49.00	48.49	48.76	48.76	-0.79%	15,807
Jan 8, 2025	48.74	49.17	48.58	49.15	49.15	0.42%	10,011
Jan 7, 2025	49.60	49.77	48.76	48.94	48.94	-0.89%	8,556
Jan 6, 2025	49.63	49.76	49.34	49.38	49.38	0.26%	13,654
Jan 3, 2025	48.98	49.30	48.98	49.25	49.25	1.27%	2,933
Jan 2, 2025	48.90	49.08	48.55	48.64	48.64	0.45%	8,815
Dec 31, 2024	48.67	48.67	48.42	48.42	48.42	-0.15%	7,662
Dec 30, 2024	48.39	48.78	48.08	48.49	48.49	-0.59%	15,236
Dec 27, 2024	48.99	49.18	48.65	48.78	48.78	-1.00%	9,219
Dec 26, 2024	48.87	49.35	48.86	49.27	49.27	0.30%	15,321
Dec 24, 2024	48.91	49.13	48.72	49.13	49.13	0.73%	4,435
Dec 23, 2024	48.60	48.77	48.37	48.77	48.77	-0.08%	11,932
Dec 20, 2024	48.24	49.39	48.16	48.81	48.78	0.47%	40,396
Dec 19, 2024	49.21	49.33	48.53	48.58	48.55	-0.14%	17,863
Dec 18, 2024	50.83	50.94	48.65	48.65	48.62	-4.02%	18,908
Dec 17, 2024	51.11	51.11	50.56	50.69	50.66	-1.16%	9,725
Dec 16, 2024	51.40	51.54	51.29	51.29	51.26	-0.08%	8,304
Dec 13, 2024	51.74	51.74	51.10	51.33	51.30	-0.60%	30,815
Dec 12, 2024	51.91	52.06	51.64	51.64	51.61	-0.79%	12,563
Dec 11, 2024	52.01	52.16	51.70	52.05	52.02	0.97%	7,732
Dec 10, 2024	51.47	51.98	51.46	51.55	51.52	-0.82%	7,121
Dec 9, 2024	52.68	52.68	51.98	51.98	51.95	-0.94%	11,010
Dec 6, 2024	52.98	52.98	52.33	52.47	52.44	-0.12%	14,384
Dec 5, 2024	53.05	53.05	52.50	52.53	52.50	-0.94%	32,637
Dec 4, 2024	53.27	53.33	52.77	53.03	53.00	-	13,342
Dec 3, 2024	52.85	53.07	52.68	53.03	53.00	0.31%	15,464
Dec 2, 2024	53.10	53.22	52.81	52.87	52.84	-0.40%	18,540
Nov 29, 2024	53.43	53.43	53.08	53.08	53.05	0.28%	12,620
Nov 27, 2024	53.38	53.45	52.77	52.93	52.90	-0.37%	14,143
Nov 26, 2024	53.15	53.18	52.93	53.13	53.10	-0.49%	14,567
Nov 25, 2024	53.04	53.78	53.04	53.39	53.36	1.49%	23,907
Nov 22, 2024	51.95	52.61	51.89	52.61	52.58	1.59%	34,026
Nov 21, 2024	51.16	51.86	51.16	51.79	51.76	2.03%	10,446
Nov 20, 2024	50.39	50.76	50.20	50.76	50.73	0.85%	10,713
Nov 19, 2024	49.93	50.37	49.93	50.33	50.30	0.40%	11,182
Nov 18, 2024	50.07	50.35	49.96	50.13	50.10	0.23%	17,935
Nov 15, 2024	50.79	50.85	49.96	50.01	49.98	-1.72%	15,594
Nov 14, 2024	51.44	51.44	50.81	50.89	50.86	-0.57%	10,086
Nov 13, 2024	51.73	51.75	51.18	51.18	51.15	-0.67%	22,928
Nov 12, 2024	51.98	52.14	51.52	51.52	51.49	-1.18%	4,873
Nov 11, 2024	52.07	52.20	51.94	52.14	52.11	0.89%	65,648
Nov 8, 2024	51.28	51.68	51.28	51.68	51.65	0.86%	7,551
Nov 7, 2024	51.19	51.52	51.15	51.24	51.21	0.44%	13,441
Nov 6, 2024	50.62	51.03	50.07	51.02	50.99	3.76%	23,447
Nov 5, 2024	48.25	49.17	48.25	49.17	49.14	1.79%	5,128
Nov 4, 2024	47.94	48.58	47.94	48.30	48.27	0.71%	20,684
Nov 1, 2024	48.25	48.42	47.92	47.96	47.93	0.13%	12,099
Oct 31, 2024	48.46	48.46	47.90	47.90	47.87	-1.43%	26,293
Oct 30, 2024	48.79	49.10	48.60	48.60	48.57	-0.95%	11,281
Oct 29, 2024	48.52	49.06	48.52	49.06	49.03	0.21%	7,171
Oct 28, 2024	48.70	49.06	48.70	48.96	48.93	0.86%	15,258
Oct 25, 2024	48.86	48.95	48.46	48.54	48.51	-	3,358
Oct 24, 2024	48.61	48.61	48.34	48.54	48.51	0.39%	18,299
Oct 23, 2024	48.48	48.59	48.11	48.35	48.32	-0.76%	12,841
Oct 22, 2024	49.01	49.01	48.65	48.72	48.69	-1.28%	13,485
Oct 21, 2024	49.75	49.79	49.17	49.35	49.32	-0.80%	20,926
Oct 18, 2024	49.91	49.95	49.68	49.75	49.72	-0.26%	13,977
Oct 17, 2024	49.99	50.09	49.82	49.88	49.85	-0.02%	5,740
Oct 16, 2024	49.85	50.07	49.78	49.89	49.86	0.63%	7,220
Oct 15, 2024	49.98	50.11	49.58	49.58	49.55	-1.25%	9,503
Oct 14, 2024	49.93	50.21	49.93	50.21	50.18	0.42%	6,209
Oct 11, 2024	49.25	50.06	49.25	50.00	49.97	1.61%	10,476
Oct 10, 2024	49.16	49.27	49.07	49.21	49.18	-0.36%	100,693
Oct 9, 2024	49.09	49.48	49.09	49.39	49.36	0.44%	18,576
Oct 8, 2024	48.99	49.20	48.96	49.17	49.15	0.38%	10,815
Oct 7, 2024	49.22	49.22	48.73	48.99	48.96	-0.83%	10,392
Oct 4, 2024	49.41	49.58	49.12	49.40	49.37	0.98%	11,508
Oct 3, 2024	48.77	48.99	48.61	48.92	48.89	0.02%	8,923