RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	48.04	48.30	47.52	47.50	-	-2.30%	1,732
Jun 30, 2025	48.14	48.62	47.35	48.62	48.62	2.25%	29,282
Jun 27, 2025	47.96	48.73	47.51	47.55	47.55	-2.64%	95,451
Jun 26, 2025	48.74	48.99	47.78	48.84	48.84	1.79%	27,128
Jun 25, 2025	48.04	48.16	47.50	47.98	47.98	-1.78%	17,134
Jun 24, 2025	47.42	49.09	47.42	48.85	48.69	2.76%	8,827
Jun 23, 2025	48.32	49.00	47.54	47.54	47.38	-0.46%	36,006
Jun 20, 2025	47.49	47.90	46.89	47.76	47.60	0.38%	9,512
Jun 18, 2025	48.14	48.14	47.24	47.58	47.42	-0.35%	9,698
Jun 17, 2025	46.87	47.75	46.71	47.75	47.59	3.61%	59,594
Jun 16, 2025	46.63	47.25	46.00	46.09	45.93	-1.70%	11,210
Jun 13, 2025	47.54	47.54	46.13	46.88	46.72	-2.13%	14,047
Jun 12, 2025	47.42	47.98	47.03	47.90	47.74	2.79%	10,941
Jun 11, 2025	47.85	49.36	46.60	46.60	46.45	-2.12%	400,564
Jun 10, 2025	48.41	48.41	47.43	47.61	47.45	-0.25%	7,080
Jun 9, 2025	47.11	47.92	47.09	47.73	47.57	0.38%	13,982
Jun 6, 2025	48.05	48.05	47.21	47.55	47.39	-2.58%	16,958
Jun 5, 2025	48.94	49.20	48.22	48.81	48.65	0.06%	7,436
Jun 4, 2025	48.24	49.17	47.93	48.78	48.62	2.89%	22,369
Jun 3, 2025	48.29	48.29	47.23	47.41	47.25	0.04%	8,437
Jun 2, 2025	47.64	47.66	46.83	47.39	47.23	-2.67%	18,814
May 30, 2025	48.19	49.00	48.13	48.69	48.53	-0.20%	8,125
May 29, 2025	48.40	48.98	48.21	48.79	48.63	2.16%	10,903
May 28, 2025	47.73	48.04	47.24	47.76	47.60	-1.49%	33,733
May 27, 2025	48.91	49.46	48.48	48.48	48.32	0.66%	106,453
May 23, 2025	48.45	48.47	47.80	48.16	47.85	0.99%	200,327
May 22, 2025	47.21	47.96	46.69	47.69	47.39	1.95%	23,299
May 21, 2025	47.38	47.83	46.03	46.78	46.48	-3.29%	67,356
May 20, 2025	47.94	48.49	47.41	48.37	48.06	-1.47%	28,067
May 19, 2025	47.30	49.33	47.30	49.09	48.78	-0.65%	75,209
May 16, 2025	49.51	49.79	48.61	49.41	49.09	0.18%	92,515
May 15, 2025	47.86	49.46	47.86	49.32	49.00	4.49%	204,674
May 14, 2025	48.07	48.07	47.20	47.20	46.90	-1.69%	47,987
May 13, 2025	48.50	48.55	47.67	48.01	47.70	-0.52%	35,517
May 12, 2025	48.30	48.83	48.25	48.26	47.95	-3.75%	74,724
May 9, 2025	49.27	50.28	49.23	50.14	49.82	1.89%	12,163
May 8, 2025	50.70	50.70	49.12	49.21	48.90	-4.02%	54,430
May 7, 2025	51.21	51.60	50.50	51.27	50.94	2.19%	101,685
May 6, 2025	49.53	50.55	49.08	50.17	49.85	1.61%	108,686
May 5, 2025	49.75	49.90	48.75	49.37	49.06	-0.27%	17,229
May 2, 2025	49.73	50.10	49.43	49.51	49.19	-1.98%	23,866
May 1, 2025	50.90	50.90	49.95	50.51	50.19	-2.13%	78,609
Apr 30, 2025	51.53	51.93	50.71	51.61	51.28	-0.78%	93,158
Apr 29, 2025	50.81	52.11	50.81	52.02	51.69	2.52%	39,019
Apr 28, 2025	50.02	51.24	49.96	50.74	50.42	-0.12%	37,098
Apr 25, 2025	51.48	51.50	50.63	50.80	50.48	-0.24%	26,013
Apr 24, 2025	51.06	51.37	50.29	50.92	50.45	1.09%	17,699
Apr 23, 2025	52.56	52.56	50.34	50.37	49.90	0.42%	18,412
Apr 22, 2025	50.81	50.97	50.07	50.16	49.69	1.46%	11,613
Apr 21, 2025	50.15	50.15	48.07	49.44	48.98	-3.23%	273,279