RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	43.62	43.62	42.62	42.92	-	-0.76%	173,895
Sep 16, 2025	43.30	43.77	42.75	43.25	43.25	-1.32%	405,248
Sep 15, 2025	43.46	44.20	43.14	43.83	43.83	1.13%	602,747
Sep 12, 2025	43.80	44.31	42.67	43.34	43.34	-3.19%	565,314
Sep 11, 2025	44.47	44.77	43.77	44.77	44.77	0.67%	427,469
Sep 10, 2025	44.16	44.94	43.41	44.47	44.47	0.77%	452,528
Sep 9, 2025	44.10	44.61	43.63	44.13	44.13	-1.65%	402,540
Sep 8, 2025	43.63	44.87	43.52	44.87	44.87	2.21%	381,350
Sep 5, 2025	43.50	44.40	43.21	43.90	43.90	1.95%	116,252
Sep 4, 2025	42.08	43.06	41.45	43.06	43.06	2.23%	257,677
Sep 3, 2025	40.96	42.22	40.85	42.12	42.12	3.85%	191,251
Sep 2, 2025	40.51	40.91	40.35	40.56	40.56	-1.17%	186,618
Aug 29, 2025	41.73	41.90	40.90	41.04	41.04	-2.49%	348,754
Aug 28, 2025	41.83	42.87	41.46	42.09	42.09	1.99%	576,969
Aug 27, 2025	41.05	41.97	40.86	41.27	41.27	-1.64%	314,754
Aug 26, 2025	41.41	42.49	40.80	41.96	41.96	0.26%	336,963
Aug 25, 2025	42.03	42.53	41.66	41.85	41.65	-2.83%	198,995
Aug 22, 2025	42.58	43.30	42.45	43.07	42.87	1.77%	110,064
Aug 21, 2025	42.42	42.63	41.67	42.32	42.12	-0.82%	222,476
Aug 20, 2025	42.36	43.00	42.36	42.67	42.47	0.40%	178,824
Aug 19, 2025	42.18	43.05	42.18	42.50	42.30	1.46%	187,185
Aug 18, 2025	42.48	42.64	41.77	41.89	41.69	-0.40%	168,788
Aug 15, 2025	42.70	42.78	41.95	42.06	41.86	-1.64%	242,906
Aug 14, 2025	43.91	44.54	42.76	42.76	42.56	-3.95%	157,054
Aug 13, 2025	43.95	45.26	43.95	44.52	44.31	2.15%	205,568
Aug 12, 2025	43.50	44.25	43.25	43.58	43.37	-1.54%	153,825
Aug 11, 2025	44.50	45.12	44.07	44.26	44.05	0.48%	137,169
Aug 8, 2025	44.32	44.66	43.84	44.05	43.84	-1.70%	114,395
Aug 7, 2025	45.05	45.51	44.28	44.81	44.60	-0.28%	121,646
Aug 6, 2025	45.39	45.65	44.01	44.94	44.73	-1.73%	116,232
Aug 5, 2025	45.50	46.02	45.00	45.73	45.51	0.40%	212,292
Aug 4, 2025	46.24	46.25	44.85	45.55	45.33	-1.49%	55,258
Aug 1, 2025	45.51	46.25	45.49	46.24	46.02	1.40%	152,013
Jul 31, 2025	45.20	45.95	44.95	45.60	45.38	2.52%	205,078
Jul 30, 2025	45.23	45.41	44.48	44.48	44.27	-3.22%	257,688
Jul 29, 2025	44.76	45.96	44.69	45.96	45.74	3.44%	87,795
Jul 28, 2025	44.76	45.69	43.95	44.43	44.22	-2.65%	198,356
Jul 25, 2025	44.31	45.64	44.25	45.64	45.22	2.35%	131,545
Jul 24, 2025	43.84	44.70	43.65	44.59	44.18	0.91%	84,608
Jul 23, 2025	44.52	44.52	43.70	44.19	43.78	-2.60%	42,597
Jul 22, 2025	44.77	45.47	44.77	45.37	44.95	0.82%	24,160
Jul 21, 2025	45.29	45.78	45.00	45.00	44.59	1.72%	53,055
Jul 18, 2025	44.81	44.84	44.20	44.24	43.83	-0.47%	115,603
Jul 17, 2025	44.82	45.00	44.20	44.45	44.04	0.84%	59,245
Jul 16, 2025	45.08	45.08	43.65	44.08	43.67	-0.07%	31,637
Jul 15, 2025	45.03	45.03	43.78	44.11	43.70	-1.34%	11,398
Jul 14, 2025	44.82	44.82	44.21	44.71	44.30	0.31%	8,673
Jul 11, 2025	44.85	45.03	44.40	44.57	44.16	-3.36%	57,133
Jul 10, 2025	45.90	46.12	45.23	46.12	45.70	-0.50%	8,519
Jul 9, 2025	45.50	46.42	45.50	46.35	45.92	2.27%	10,032