RFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2025	41.62	41.62	38.60	39.08	39.08	-2.23%	17,970
Apr 7, 2025	38.43	41.00	37.89	39.97	39.97	-0.39%	51,207
Apr 4, 2025	40.32	40.90	39.70	40.13	40.13	-5.10%	68,913
Apr 3, 2025	43.24	43.24	42.19	42.28	42.28	-6.35%	28,087
Apr 2, 2025	44.24	45.20	44.24	45.15	45.15	2.12%	4,786
Apr 1, 2025	43.86	44.22	43.86	44.21	44.21	0.87%	6,832
Mar 31, 2025	42.64	43.96	42.64	43.83	43.83	-0.02%	11,338
Mar 28, 2025	44.77	44.77	43.73	43.84	43.84	-2.03%	16,828
Mar 27, 2025	45.03	45.03	44.65	44.75	44.75	-0.95%	6,697
Mar 26, 2025	45.68	45.71	45.11	45.18	45.18	-1.58%	5,798
Mar 25, 2025	45.96	46.01	45.79	45.90	45.90	-0.13%	2,633
Mar 24, 2025	45.53	45.96	45.53	45.96	45.96	2.95%	60,789
Mar 21, 2025	44.33	44.72	44.33	44.64	44.61	-0.42%	9,379
Mar 20, 2025	45.06	45.36	44.81	44.83	44.80	-0.82%	7,456
Mar 19, 2025	44.28	45.43	44.28	45.20	45.17	2.22%	5,866
Mar 18, 2025	44.63	44.63	44.22	44.22	44.19	-1.54%	6,653
Mar 17, 2025	44.23	45.08	44.23	44.91	44.88	1.56%	12,502
Mar 14, 2025	43.56	44.22	43.56	44.22	44.19	2.67%	20,268
Mar 13, 2025	43.93	43.93	42.87	43.07	43.04	-2.11%	11,876
Mar 12, 2025	44.49	44.49	43.67	44.00	43.97	0.05%	9,646
Mar 11, 2025	44.03	44.51	43.60	43.98	43.95	-0.05%	47,636
Mar 10, 2025	44.46	44.64	43.68	44.00	43.97	-2.48%	45,521
Mar 7, 2025	44.75	45.31	44.42	45.12	45.09	0.49%	12,188
Mar 6, 2025	45.54	45.76	44.79	44.90	44.87	-2.73%	10,747
Mar 5, 2025	45.45	46.24	45.39	46.16	46.13	1.45%	24,913
Mar 4, 2025	45.45	46.26	44.50	45.50	45.47	-0.94%	25,347
Mar 3, 2025	47.47	47.47	45.89	45.93	45.90	-2.55%	16,807
Feb 28, 2025	46.43	47.13	46.43	47.13	47.10	1.36%	28,903
Feb 27, 2025	47.18	47.30	46.50	46.50	46.47	-1.63%	10,686
Feb 26, 2025	47.24	47.91	47.24	47.27	47.24	0.83%	13,452
Feb 25, 2025	47.02	47.35	46.44	46.88	46.85	-0.50%	16,241
Feb 24, 2025	47.37	47.40	46.83	47.12	47.09	-0.07%	22,992
Feb 21, 2025	48.50	48.50	47.15	47.16	47.12	-3.13%	7,837
Feb 20, 2025	49.11	49.11	48.45	48.68	48.65	-1.43%	26,851
Feb 19, 2025	49.45	49.51	49.36	49.39	49.35	-1.03%	16,799
Feb 18, 2025	49.62	49.90	49.62	49.90	49.87	0.58%	4,834
Feb 14, 2025	49.72	49.81	49.52	49.61	49.58	-0.06%	6,334
Feb 13, 2025	49.51	49.66	49.20	49.64	49.60	0.65%	9,816