RFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.24	49.39	48.16	48.81	48.81	0.47%	40,396
Dec 19, 2024	49.21	49.33	48.53	48.58	48.58	-0.14%	17,863
Dec 18, 2024	50.83	50.94	48.65	48.65	48.65	-4.02%	18,908
Dec 17, 2024	51.11	51.11	50.56	50.69	50.69	-1.16%	9,725
Dec 16, 2024	51.40	51.54	51.29	51.29	51.29	-0.08%	8,304
Dec 13, 2024	51.74	51.74	51.10	51.33	51.33	-0.60%	30,815
Dec 12, 2024	51.91	52.06	51.64	51.64	51.64	-0.79%	12,563
Dec 11, 2024	52.01	52.16	51.70	52.05	52.05	0.97%	7,732
Dec 10, 2024	51.47	51.98	51.46	51.55	51.55	-0.82%	7,121
Dec 9, 2024	52.68	52.68	51.98	51.98	51.98	-0.94%	11,010
Dec 6, 2024	52.98	52.98	52.33	52.47	52.47	-0.12%	14,384
Dec 5, 2024	53.05	53.05	52.50	52.53	52.53	-0.94%	32,637
Dec 4, 2024	53.27	53.33	52.77	53.03	53.03	-	13,342
Dec 3, 2024	52.85	53.07	52.68	53.03	53.03	0.31%	15,464
Dec 2, 2024	53.10	53.22	52.81	52.87	52.87	-0.40%	18,540
Nov 29, 2024	53.43	53.43	53.08	53.08	53.08	0.28%	12,620
Nov 27, 2024	53.38	53.45	52.77	52.93	52.93	-0.37%	14,143
Nov 26, 2024	53.15	53.18	52.93	53.13	53.13	-0.49%	14,567
Nov 25, 2024	53.04	53.78	53.04	53.39	53.39	1.49%	23,907
Nov 22, 2024	51.95	52.61	51.89	52.61	52.61	1.59%	34,026
Nov 21, 2024	51.16	51.86	51.16	51.79	51.79	2.03%	10,446
Nov 20, 2024	50.39	50.76	50.20	50.76	50.76	0.85%	10,713
Nov 19, 2024	49.93	50.37	49.93	50.33	50.33	0.40%	11,182
Nov 18, 2024	50.07	50.35	49.96	50.13	50.13	0.23%	17,935
Nov 15, 2024	50.79	50.85	49.96	50.01	50.01	-1.72%	15,594
Nov 14, 2024	51.44	51.44	50.81	50.89	50.89	-0.57%	10,086
Nov 13, 2024	51.73	51.75	51.18	51.18	51.18	-0.67%	22,928
Nov 12, 2024	51.98	52.14	51.52	51.52	51.52	-1.18%	4,873
Nov 11, 2024	52.07	52.20	51.94	52.14	52.14	0.89%	65,648
Nov 8, 2024	51.28	51.68	51.28	51.68	51.68	0.86%	7,551
Nov 7, 2024	51.19	51.52	51.15	51.24	51.24	0.44%	13,441
Nov 6, 2024	50.62	51.03	50.07	51.02	51.02	3.76%	23,447
Nov 5, 2024	48.25	49.17	48.25	49.17	49.17	1.79%	5,128
Nov 4, 2024	47.94	48.58	47.94	48.30	48.30	0.71%	20,684
Nov 1, 2024	48.25	48.42	47.92	47.96	47.96	0.13%	12,099
Oct 31, 2024	48.46	48.46	47.90	47.90	47.90	-1.43%	26,293
Oct 30, 2024	48.79	49.10	48.60	48.60	48.60	-0.95%	11,281
Oct 29, 2024	48.52	49.06	48.52	49.06	49.06	0.21%	7,171
Oct 28, 2024	48.70	49.06	48.70	48.96	48.96	0.86%	15,258
Oct 25, 2024	48.86	48.95	48.46	48.54	48.54	-	3,358
Oct 24, 2024	48.61	48.61	48.34	48.54	48.54	0.39%	18,299
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%	13,485
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%	13,977
Oct 17, 2024	49.99	50.09	49.82	49.88	49.88	-0.02%	5,740
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%	10,476
Oct 10, 2024	49.16	49.27	49.07	49.21	49.21	-0.36%	100,693
Oct 9, 2024	49.09	49.48	49.09	49.39	49.39	0.44%	18,576
Oct 8, 2024	48.99	49.20	48.96	49.17	49.17	0.38%	10,815
Oct 7, 2024	49.22	49.22	48.73	48.99	48.99	-0.83%	10,392
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%	43,490
Oct 1, 2024	49.11	49.11	48.59	48.90	48.90	-0.55%	19,689
Sep 30, 2024	48.98	49.23	48.92	49.17	49.17	-0.02%	10,467
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%	11,950
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%	6,650
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%	18,993
Sep 16, 2024	47.64	47.95	47.57	47.92	47.89	0.80%	14,193
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%	36,468
Sep 11, 2024	45.71	46.37	45.06	46.34	46.31	1.36%	8,164
Sep 10, 2024	45.94	45.94	45.35	45.72	45.69	-0.15%	13,097
Sep 9, 2024	45.78	46.11	45.67	45.79	45.76	0.44%	27,554
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%	23,087
Sep 4, 2024	46.60	46.97	46.51	46.58	46.55	-0.66%	39,259
Sep 3, 2024	48.21	48.21	46.75	46.89	46.86	-3.72%	16,856
Aug 30, 2024	48.55	48.71	48.23	48.70	48.67	0.64%	203,852
Aug 29, 2024	48.52	48.85	48.34	48.39	48.36	0.27%	19,795
Aug 28, 2024	48.43	48.45	48.06	48.26	48.23	-0.92%	15,168
Aug 27, 2024	48.78	48.83	48.55	48.71	48.68	-0.75%	54,762
Aug 26, 2024	49.61	49.64	49.08	49.08	49.04	-0.59%	21,371
Aug 23, 2024	48.64	49.40	48.64	49.37	49.34	2.28%	13,084
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%	17,066
Aug 20, 2024	48.33	48.33	47.59	47.72	47.69	-1.16%	36,272
Aug 19, 2024	47.82	48.32	47.82	48.28	48.25	1.13%	29,662
Aug 16, 2024	47.62	47.90	47.62	47.74	47.71	-0.27%	10,867
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%	41,390
Aug 13, 2024	46.48	46.92	46.42	46.87	46.83	1.37%	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%	23,194
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%	21,573
Aug 5, 2024	44.16	45.87	44.01	45.53	45.50	-2.34%	42,820
Aug 2, 2024	46.95	46.95	46.14	46.62	46.59	-3.56%	45,409
Aug 1, 2024	49.76	50.04	47.94	48.34	48.31	-2.87%	21,272