RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	42.02	42.86	42.02	42.66	-	3.04%	194,934
Oct 6, 2025	42.10	42.49	41.40	41.40	41.40	-1.29%	282,253
Oct 3, 2025	43.21	43.30	41.94	41.94	41.94	-3.10%	258,174
Oct 2, 2025	42.93	43.49	42.65	43.28	43.28	0.35%	498,921
Oct 1, 2025	43.22	43.39	42.73	43.13	43.13	0.98%	61,865
Sep 30, 2025	43.32	43.75	42.71	42.71	42.71	-1.86%	313,347
Sep 29, 2025	43.49	43.79	43.36	43.52	43.52	1.71%	211,762
Sep 26, 2025	43.26	43.64	42.61	42.79	42.79	-2.75%	601,453
Sep 25, 2025	42.54	44.00	41.96	44.00	44.00	4.66%	545,053
Sep 24, 2025	41.99	42.52	41.69	42.04	41.95	-0.61%	440,459
Sep 23, 2025	42.15	42.54	41.49	42.30	42.20	2.79%	751,469
Sep 22, 2025	41.43	41.65	40.93	41.15	41.06	0.39%	456,517
Sep 19, 2025	41.62	41.62	40.75	40.99	40.90	-2.91%	285,816
Sep 18, 2025	41.68	42.22	40.90	42.22	42.12	-0.82%	410,710
Sep 17, 2025	43.62	43.81	42.15	42.57	42.47	-1.57%	421,240
Sep 16, 2025	43.30	43.77	42.75	43.25	43.15	-1.32%	405,248
Sep 15, 2025	43.46	44.20	43.14	43.83	43.73	1.13%	602,747
Sep 12, 2025	43.80	44.31	42.67	43.34	43.24	-3.19%	565,314
Sep 11, 2025	44.47	44.77	43.77	44.77	44.67	0.67%	427,469
Sep 10, 2025	44.16	44.94	43.41	44.47	44.37	0.77%	452,528
Sep 9, 2025	44.10	44.61	43.63	44.13	44.03	-1.65%	402,540
Sep 8, 2025	43.63	44.87	43.52	44.87	44.77	2.21%	381,350
Sep 5, 2025	43.50	44.40	43.21	43.90	43.80	1.95%	116,252
Sep 4, 2025	42.08	43.06	41.45	43.06	42.96	2.23%	257,677
Sep 3, 2025	40.96	42.22	40.85	42.12	42.02	3.85%	191,251
Sep 2, 2025	40.51	40.91	40.35	40.56	40.47	-1.17%	186,618
Aug 29, 2025	41.73	41.90	40.90	41.04	40.95	-2.49%	348,754
Aug 28, 2025	41.83	42.87	41.46	42.09	42.00	1.99%	576,969
Aug 27, 2025	41.05	41.97	40.86	41.27	41.18	-1.64%	314,754
Aug 26, 2025	41.41	42.49	40.80	41.96	41.87	0.26%	336,963
Aug 25, 2025	42.03	42.53	41.66	41.85	41.56	-2.83%	198,995
Aug 22, 2025	42.58	43.30	42.45	43.07	42.77	1.77%	110,064
Aug 21, 2025	42.42	42.63	41.67	42.32	42.02	-0.82%	222,476
Aug 20, 2025	42.36	43.00	42.36	42.67	42.37	0.40%	178,824
Aug 19, 2025	42.18	43.05	42.18	42.50	42.20	1.46%	187,185
Aug 18, 2025	42.48	42.64	41.77	41.89	41.60	-0.40%	168,788
Aug 15, 2025	42.70	42.78	41.95	42.06	41.77	-1.64%	242,906
Aug 14, 2025	43.91	44.54	42.76	42.76	42.46	-3.95%	157,054
Aug 13, 2025	43.95	45.26	43.95	44.52	44.21	2.15%	205,568
Aug 12, 2025	43.50	44.25	43.25	43.58	43.28	-1.54%	153,825
Aug 11, 2025	44.50	45.12	44.07	44.26	43.95	0.48%	137,169
Aug 8, 2025	44.32	44.66	43.84	44.05	43.74	-1.70%	114,395
Aug 7, 2025	45.05	45.51	44.28	44.81	44.50	-0.28%	121,646
Aug 6, 2025	45.39	45.65	44.01	44.94	44.63	-1.73%	116,232
Aug 5, 2025	45.50	46.02	45.00	45.73	45.41	0.40%	212,292
Aug 4, 2025	46.24	46.25	44.85	45.55	45.23	-1.49%	55,258
Aug 1, 2025	45.51	46.25	45.49	46.24	45.92	1.40%	152,013
Jul 31, 2025	45.20	45.95	44.95	45.60	45.28	2.52%	205,078
Jul 30, 2025	45.23	45.41	44.48	44.48	44.17	-3.22%	257,688
Jul 29, 2025	44.76	45.96	44.69	45.96	45.64	3.44%	87,795