RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	55.93	55.93	54.92	54.92	-	1.09%	6,780
Apr 1, 2025	54.13	55.45	54.13	54.33	54.33	1.55%	69,331
Mar 31, 2025	54.13	54.22	52.58	53.50	53.50	2.63%	19,461
Mar 28, 2025	51.76	52.42	51.64	52.13	52.13	3.23%	61,154
Mar 27, 2025	50.50	50.69	50.04	50.50	50.50	-1.61%	77,194
Mar 26, 2025	50.99	51.61	50.90	51.33	51.33	-0.93%	18,204
Mar 25, 2025	51.70	52.33	51.43	51.81	51.66	1.19%	21,707
Mar 24, 2025	51.92	53.40	51.10	51.20	51.05	-2.92%	53,927
Mar 21, 2025	53.37	53.38	52.55	52.74	52.59	-0.66%	11,895
Mar 20, 2025	53.97	53.97	52.81	53.09	52.94	-0.29%	11,700
Mar 19, 2025	52.88	53.44	52.50	53.25	53.09	0.66%	13,286
Mar 18, 2025	51.93	53.16	51.80	52.90	52.74	1.09%	31,711
Mar 17, 2025	52.89	53.57	52.25	52.33	52.18	0.35%	33,624
Mar 14, 2025	51.93	52.65	51.50	52.15	52.00	-2.41%	41,385
Mar 13, 2025	52.05	53.50	51.62	53.44	53.28	1.78%	75,092
Mar 12, 2025	52.98	53.30	52.37	52.51	52.35	-1.21%	345,899
Mar 11, 2025	54.18	54.83	52.57	53.15	53.00	-2.26%	65,325
Mar 10, 2025	54.21	55.00	54.06	54.38	54.22	2.27%	58,882
Mar 7, 2025	53.92	54.12	52.91	53.18	53.02	0.16%	301,304
Mar 6, 2025	53.65	53.81	52.25	53.09	52.94	-0.06%	46,889
Mar 5, 2025	54.59	55.00	53.12	53.12	52.97	-2.36%	78,660
Mar 4, 2025	56.24	56.91	54.05	54.40	54.24	-3.95%	142,536
Mar 3, 2025	55.00	56.74	54.45	56.64	56.48	2.52%	67,320
Feb 28, 2025	54.36	55.68	53.90	55.25	55.09	3.81%	149,707
Feb 27, 2025	53.60	53.90	53.02	53.22	53.07	-2.92%	36,299
Feb 26, 2025	54.42	54.98	54.00	54.82	54.66	0.94%	322,443
Feb 25, 2025	53.42	54.40	53.36	54.31	54.15	4.54%	127,766
Feb 24, 2025	51.43	52.40	51.30	51.95	51.70	-0.29%	192,603
Feb 21, 2025	51.00	52.13	50.60	52.10	51.85	3.41%	149,567
Feb 20, 2025	50.10	50.65	49.92	50.38	50.14	1.08%	46,797
Feb 19, 2025	49.71	49.98	49.41	49.84	49.60	0.67%	50,056
Feb 18, 2025	50.17	50.67	49.51	49.51	49.28	-3.70%	44,367
Feb 14, 2025	51.14	51.59	50.00	51.41	51.17	1.67%	11,997
Feb 13, 2025	51.08	51.16	50.51	50.57	50.33	2.53%	13,673
Feb 12, 2025	49.86	49.88	49.10	49.32	49.09	-3.78%	138,917
Feb 11, 2025	51.50	51.61	51.20	51.26	51.01	-2.71%	16,468
Feb 10, 2025	52.68	53.14	52.25	52.68	52.43	0.25%	15,389
Feb 7, 2025	52.93	52.93	52.28	52.55	52.30	-1.46%	23,233
Feb 6, 2025	54.02	54.20	53.33	53.33	53.08	-2.13%	46,271
Feb 5, 2025	54.43	55.15	54.04	54.49	54.23	2.64%	36,298
Feb 4, 2025	51.97	53.09	51.84	53.09	52.84	1.34%	12,570
Feb 3, 2025	52.96	53.39	52.39	52.39	52.14	2.96%	27,666
Jan 31, 2025	51.92	52.14	50.72	50.89	50.65	-1.84%	4,483
Jan 30, 2025	52.11	52.59	51.84	51.84	51.59	0.80%	4,566
Jan 29, 2025	52.20	52.20	51.22	51.43	51.19	-1.36%	32,206
Jan 28, 2025	51.69	52.14	51.44	52.14	51.89	-0.23%	8,728
Jan 27, 2025	52.64	52.64	51.92	52.26	52.01	2.15%	53,396
Jan 24, 2025	50.72	51.33	50.72	51.16	50.92	0.71%	13,080
Jan 23, 2025	50.47	50.81	50.05	50.80	50.56	-1.47%	515,876
Jan 22, 2025	52.04	52.04	51.45	51.56	51.32	-1.00%	27,114