RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	41.91	42.23	40.99	41.65	41.65	2.71%	940,228
Mar 12, 2026	40.06	41.07	40.04	40.55	40.55	1.76%	525,416
Mar 11, 2026	40.38	41.17	39.65	39.85	39.85	-5.97%	592,030
Mar 10, 2026	43.57	43.57	42.38	42.38	42.38	-2.08%	1,065,361
Mar 9, 2026	42.78	43.60	42.50	43.28	43.28	3.52%	753,863
Mar 6, 2026	41.83	42.87	41.63	41.81	41.81	2.35%	896,165
Mar 5, 2026	41.44	41.80	40.81	40.85	40.85	-1.83%	548,932
Mar 4, 2026	41.75	42.08	41.61	41.61	41.61	-0.41%	969,235
Mar 3, 2026	41.00	42.28	41.00	41.78	41.78	1.19%	639,454
Mar 2, 2026	41.82	41.82	40.83	41.29	41.29	-1.67%	650,004
Feb 27, 2026	41.30	41.99	41.28	41.99	41.99	1.92%	502,477
Feb 26, 2026	40.73	41.35	40.42	41.20	41.20	1.05%	833,536
Feb 25, 2026	40.74	41.19	40.21	40.77	40.77	-0.85%	713,050
Feb 24, 2026	41.07	41.30	40.67	41.12	41.12	0.39%	519,294
Feb 23, 2026	40.31	41.11	40.30	40.96	40.86	2.43%	652,454
Feb 20, 2026	40.34	40.34	39.73	39.99	39.89	-	1,532,917
Feb 19, 2026	39.74	40.19	39.66	39.99	39.89	-0.45%	789,527
Feb 18, 2026	40.44	40.72	39.65	40.17	40.07	-0.62%	540,576
Feb 17, 2026	40.82	40.88	40.18	40.42	40.32	0.55%	1,010,151
Feb 13, 2026	40.28	40.82	40.10	40.20	40.10	2.16%	1,206,746
Feb 12, 2026	38.33	39.82	38.33	39.35	39.25	3.55%	1,148,938
Feb 11, 2026	38.28	38.67	37.90	38.00	37.91	-2.74%	1,367,531
Feb 10, 2026	38.38	39.07	38.33	39.07	38.97	3.37%	1,022,568
Feb 9, 2026	37.52	37.91	37.16	37.80	37.71	0.01%	974,875
Feb 6, 2026	37.68	38.12	37.24	37.80	37.70	0.47%	493,925
Feb 5, 2026	37.42	37.70	36.70	37.62	37.53	0.99%	798,330
Feb 4, 2026	36.60	37.25	36.52	37.25	37.16	1.78%	560,143
Feb 3, 2026	36.45	36.85	36.23	36.60	36.51	1.69%	1,263,894
Feb 2, 2026	36.23	36.24	35.72	35.99	35.90	-0.33%	609,988
Jan 30, 2026	36.16	36.35	35.97	36.11	36.02	0.14%	143,463
Jan 29, 2026	35.75	36.29	35.66	36.06	35.97	1.03%	888,464
Jan 28, 2026	35.76	36.05	35.31	35.69	35.60	-0.64%	1,050,208
Jan 27, 2026	36.40	36.60	35.87	35.92	35.83	-2.18%	832,940
Jan 26, 2026	36.82	37.12	36.62	36.72	36.53	0.25%	312,117
Jan 23, 2026	36.71	36.99	36.01	36.63	36.44	-0.97%	702,773
Jan 22, 2026	36.47	36.99	36.06	36.99	36.80	0.42%	674,917
Jan 21, 2026	36.70	36.92	36.11	36.84	36.65	4.06%	622,137
Jan 20, 2026	35.60	35.68	35.35	35.40	35.22	-1.17%	1,293,186
Jan 16, 2026	36.06	36.35	35.71	35.82	35.64	-1.24%	503,993
Jan 15, 2026	36.51	36.60	36.00	36.27	36.08	-0.47%	626,706
Jan 14, 2026	36.25	36.68	36.25	36.44	36.25	-0.27%	624,578
Jan 13, 2026	36.95	37.18	36.28	36.54	36.35	0.77%	1,189,265
Jan 12, 2026	36.34	36.70	36.17	36.26	36.07	-1.06%	919,134
Jan 9, 2026	36.28	36.75	35.92	36.65	36.46	1.78%	1,324,477
Jan 8, 2026	36.00	36.35	35.98	36.01	35.82	-0.58%	612,705
Jan 7, 2026	36.48	37.02	36.22	36.22	36.03	-0.22%	833,540
Jan 6, 2026	36.70	36.89	36.18	36.30	36.11	-2.81%	536,614
Jan 5, 2026	37.23	37.35	36.69	37.35	37.16	0.95%	1,164,779
Jan 2, 2026	36.59	37.02	36.43	37.00	36.81	1.96%	252,192
Dec 31, 2025	36.57	36.74	36.25	36.29	36.10	-2.58%	349,621