RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	41.40	41.83	40.96	41.58	41.58	-0.68%	659,889
Nov 25, 2025	41.70	42.30	41.70	41.87	41.86	-0.56%	324,405
Nov 24, 2025	41.55	42.33	41.17	42.10	42.10	0.65%	623,838
Nov 21, 2025	41.85	41.85	41.08	41.83	41.83	-0.05%	986,184
Nov 20, 2025	41.36	41.89	41.07	41.85	41.75	1.45%	492,362
Nov 19, 2025	41.30	41.44	40.51	41.25	41.15	-0.34%	148,512
Nov 18, 2025	41.49	41.73	40.83	41.39	41.29	1.70%	215,054
Nov 17, 2025	40.82	41.14	40.55	40.70	40.60	0.87%	819,797
Nov 14, 2025	41.35	41.35	40.35	40.35	40.25	-2.25%	872,526
Nov 13, 2025	41.30	41.66	40.81	41.28	41.18	-0.91%	205,294
Nov 12, 2025	41.45	41.69	41.01	41.66	41.56	0.99%	241,611
Nov 11, 2025	41.47	41.93	41.25	41.25	41.15	0.36%	98,452
Nov 10, 2025	41.37	41.81	40.98	41.10	41.00	-0.87%	410,011
Nov 7, 2025	41.46	41.87	41.13	41.46	41.36	0.46%	671,796
Nov 6, 2025	40.71	41.79	40.71	41.27	41.17	3.30%	166,106
Nov 5, 2025	40.72	40.72	39.95	39.95	39.85	-2.58%	123,754
Nov 4, 2025	41.30	41.30	40.84	41.01	40.91	0.44%	58,802
Nov 3, 2025	41.07	41.22	40.72	40.83	40.73	-2.76%	197,762
Oct 31, 2025	42.04	42.16	41.66	41.99	41.89	-0.78%	275,359
Oct 30, 2025	41.71	42.47	41.57	42.32	42.22	0.76%	806,986
Oct 29, 2025	43.20	43.81	42.00	42.00	41.90	-2.12%	708,705
Oct 28, 2025	43.11	44.07	42.91	42.91	42.81	-0.74%	502,930
Oct 27, 2025	43.30	44.49	42.63	43.23	43.03	-0.12%	559,436
Oct 24, 2025	43.75	44.04	43.06	43.28	43.08	-0.44%	680,082
Oct 23, 2025	44.00	44.24	42.67	43.47	43.27	-2.49%	251,706
Oct 22, 2025	44.92	45.01	44.00	44.58	44.37	-1.11%	502,385
Oct 21, 2025	44.72	45.79	44.51	45.08	44.87	1.69%	195,055
Oct 20, 2025	44.58	44.99	43.82	44.33	44.12	1.40%	233,691
Oct 17, 2025	44.17	44.42	43.51	43.72	43.51	-1.66%	500,031
Oct 16, 2025	43.56	44.62	42.96	44.46	44.25	1.62%	742,170
Oct 15, 2025	43.93	44.75	42.88	43.75	43.54	-2.13%	310,096
Oct 14, 2025	44.69	45.00	44.39	44.70	44.49	1.73%	398,537
Oct 13, 2025	44.01	44.48	43.25	43.94	43.73	-1.13%	606,387
Oct 10, 2025	43.53	44.86	43.40	44.44	44.23	5.68%	753,054
Oct 9, 2025	42.23	42.74	42.00	42.05	41.85	-0.83%	798,549
Oct 8, 2025	43.09	43.33	42.01	42.40	42.20	-1.21%	621,660
Oct 7, 2025	42.02	42.92	42.02	42.92	42.72	3.67%	260,289
Oct 6, 2025	42.10	42.49	41.40	41.40	41.21	-1.29%	282,253
Oct 3, 2025	43.21	43.30	41.94	41.94	41.74	-3.10%	258,174
Oct 2, 2025	42.93	43.49	42.65	43.28	43.08	0.35%	498,921
Oct 1, 2025	43.22	43.39	42.73	43.13	42.93	0.98%	61,865
Sep 30, 2025	43.32	43.75	42.71	42.71	42.51	-1.86%	313,347
Sep 29, 2025	43.49	43.79	43.36	43.52	43.32	1.71%	211,762
Sep 26, 2025	43.26	43.64	42.61	42.79	42.59	-2.75%	601,453
Sep 25, 2025	42.54	44.00	41.96	44.00	43.79	4.66%	545,053
Sep 24, 2025	41.99	42.52	41.69	42.04	41.74	-0.61%	440,459
Sep 23, 2025	42.15	42.54	41.49	42.30	42.00	2.79%	751,469
Sep 22, 2025	41.43	41.65	40.93	41.15	40.86	0.39%	456,517
Sep 19, 2025	41.62	41.62	40.75	40.99	40.70	-2.91%	285,816
Sep 18, 2025	41.68	42.22	40.90	42.22	41.92	-0.82%	410,710