RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	48.19	49.00	48.13	48.69	48.69	-0.20%	8,125
May 29, 2025	48.40	48.98	48.21	48.79	48.79	2.16%	10,903
May 28, 2025	47.73	48.04	47.24	47.76	47.76	-1.49%	33,733
May 27, 2025	48.91	49.46	48.48	48.48	48.48	0.66%	106,453
May 23, 2025	48.45	48.47	47.80	48.16	48.01	0.99%	200,327
May 22, 2025	47.21	47.96	46.69	47.69	47.54	1.95%	23,299
May 21, 2025	47.38	47.83	46.03	46.78	46.64	-3.29%	67,356
May 20, 2025	47.94	48.49	47.41	48.37	48.22	-1.47%	28,067
May 19, 2025	47.30	49.33	47.30	49.09	48.94	-0.65%	75,209
May 16, 2025	49.51	49.79	48.61	49.41	49.26	0.18%	92,515
May 15, 2025	47.86	49.46	47.86	49.32	49.17	4.49%	204,674
May 14, 2025	48.07	48.07	47.20	47.20	47.05	-1.69%	47,987
May 13, 2025	48.50	48.55	47.67	48.01	47.86	-0.52%	35,517
May 12, 2025	48.30	48.83	48.25	48.26	48.11	-3.75%	74,724
May 9, 2025	49.27	50.28	49.23	50.14	49.99	1.89%	12,163
May 8, 2025	50.70	50.70	49.12	49.21	49.06	-4.02%	54,430
May 7, 2025	51.21	51.60	50.50	51.27	51.11	2.19%	101,685
May 6, 2025	49.53	50.55	49.08	50.17	50.02	1.61%	108,686
May 5, 2025	49.75	49.90	48.75	49.37	49.22	-0.27%	17,229
May 2, 2025	49.73	50.10	49.43	49.51	49.36	-1.98%	23,866
May 1, 2025	50.90	50.90	49.95	50.51	50.35	-2.13%	78,609
Apr 30, 2025	51.53	51.93	50.71	51.61	51.45	-0.78%	93,158
Apr 29, 2025	50.81	52.11	50.81	52.02	51.86	2.52%	39,019
Apr 28, 2025	50.02	51.24	49.96	50.74	50.58	-0.12%	37,098
Apr 25, 2025	51.48	51.50	50.63	50.80	50.64	-0.24%	26,013
Apr 24, 2025	51.06	51.37	50.29	50.92	50.61	1.09%	17,699
Apr 23, 2025	52.56	52.56	50.34	50.37	50.07	0.42%	18,412
Apr 22, 2025	50.81	50.97	50.07	50.16	49.86	1.46%	11,613
Apr 21, 2025	50.15	50.15	48.07	49.44	49.14	-3.23%	273,279
Apr 17, 2025	51.65	52.00	50.60	51.09	50.78	-2.61%	65,977
Apr 16, 2025	51.88	52.83	51.12	52.46	52.14	1.02%	36,669
Apr 15, 2025	50.49	52.50	50.49	51.93	51.62	-0.42%	17,830
Apr 14, 2025	52.57	53.24	51.50	52.15	51.84	0.27%	153,277
Apr 11, 2025	51.20	52.46	49.26	52.01	51.70	-0.44%	157,259
Apr 10, 2025	52.43	53.83	51.21	52.24	51.93	-2.36%	54,352
Apr 9, 2025	51.35	53.84	50.86	53.50	53.18	0.92%	228,163
Apr 8, 2025	53.40	54.27	52.00	53.01	52.69	-1.83%	69,318
Apr 7, 2025	58.00	58.00	53.00	54.00	53.68	-5.94%	590,012
Apr 4, 2025	58.00	58.95	55.31	57.41	57.06	3.61%	187,307
Apr 3, 2025	56.43	56.44	55.00	55.41	55.08	2.08%	121,704
Apr 2, 2025	55.93	55.93	52.81	54.28	53.95	-0.09%	33,086
Apr 1, 2025	54.13	55.45	54.13	54.33	54.00	1.55%	69,331
Mar 31, 2025	54.13	54.22	52.58	53.50	53.18	2.63%	19,461
Mar 28, 2025	51.76	52.42	51.64	52.13	51.82	3.23%	61,154
Mar 27, 2025	50.50	50.69	50.04	50.50	50.20	-1.61%	77,194
Mar 26, 2025	50.99	51.61	50.90	51.33	51.02	-0.93%	18,204
Mar 25, 2025	51.70	52.33	51.43	51.81	51.35	1.19%	21,707
Mar 24, 2025	51.92	53.40	51.10	51.20	50.74	-2.92%	53,927
Mar 21, 2025	53.37	53.38	52.55	52.74	52.27	-0.66%	11,895
Mar 20, 2025	53.97	53.97	52.81	53.09	52.62	-0.29%	11,700