RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	36.00	36.35	35.98	36.01	36.01	-0.58%	612,705
Jan 7, 2026	36.48	37.02	36.22	36.22	36.22	-0.22%	833,540
Jan 6, 2026	36.70	36.89	36.18	36.30	36.30	-2.81%	536,614
Jan 5, 2026	37.23	37.35	36.69	37.35	37.35	0.95%	1,164,779
Jan 2, 2026	36.59	37.02	36.43	37.00	37.00	1.96%	252,192
Dec 31, 2025	36.57	36.74	36.25	36.29	36.29	-2.58%	349,621
Dec 30, 2025	37.25	37.41	36.75	37.25	37.25	-0.29%	316,103
Dec 29, 2025	37.26	37.77	37.16	37.36	37.36	-1.11%	478,556
Dec 26, 2025	38.48	38.48	37.54	37.78	37.78	-2.12%	475,629
Dec 24, 2025	37.95	38.60	37.95	38.60	38.60	1.95%	39,696
Dec 23, 2025	37.58	38.10	37.28	37.86	37.86	0.24%	1,081,585
Dec 22, 2025	38.09	38.20	37.77	37.77	37.34	-0.08%	266,876
Dec 19, 2025	38.41	38.63	37.80	37.80	37.37	-3.23%	317,031
Dec 18, 2025	38.90	39.18	38.69	39.06	38.61	1.43%	505,708
Dec 17, 2025	38.67	38.89	38.30	38.51	38.07	-2.53%	838,203
Dec 16, 2025	39.27	39.70	38.81	39.51	39.06	0.66%	988,984
Dec 15, 2025	39.58	39.93	39.06	39.25	38.80	1.29%	617,370
Dec 12, 2025	39.22	39.35	38.75	38.75	38.31	-4.46%	609,491
Dec 11, 2025	41.16	41.46	40.05	40.56	40.10	0.25%	478,468
Dec 10, 2025	39.94	40.49	39.80	40.46	40.00	1.63%	917,416
Dec 9, 2025	40.31	40.31	39.00	39.81	39.36	1.76%	526,246
Dec 8, 2025	39.62	39.80	38.91	39.12	38.67	-0.18%	255,081
Dec 5, 2025	39.85	39.90	39.19	39.19	38.74	-0.96%	501,790
Dec 4, 2025	40.00	40.21	39.37	39.57	39.12	-2.63%	616,653
Dec 3, 2025	40.56	41.00	40.11	40.64	40.18	1.73%	528,235
Dec 2, 2025	39.70	40.24	39.70	39.95	39.49	1.11%	436,777
Dec 1, 2025	40.14	40.27	39.51	39.51	39.06	-4.08%	99,315
Nov 28, 2025	41.30	41.73	41.09	41.19	40.72	-0.94%	645,612
Nov 26, 2025	41.40	41.83	40.96	41.58	41.11	-0.68%	659,889
Nov 25, 2025	41.70	42.30	41.70	41.87	41.39	-0.56%	324,405
Nov 24, 2025	41.55	42.33	41.17	42.10	41.62	0.65%	623,838
Nov 21, 2025	41.85	41.85	41.08	41.83	41.35	-0.05%	986,184
Nov 20, 2025	41.36	41.89	41.07	41.85	41.27	1.45%	492,362
Nov 19, 2025	41.30	41.44	40.51	41.25	40.68	-0.34%	148,512
Nov 18, 2025	41.49	41.73	40.83	41.39	40.82	1.70%	215,054
Nov 17, 2025	40.82	41.14	40.55	40.70	40.14	0.87%	819,797
Nov 14, 2025	41.35	41.35	40.35	40.35	39.79	-2.25%	872,526
Nov 13, 2025	41.30	41.66	40.81	41.28	40.71	-0.91%	205,294
Nov 12, 2025	41.45	41.69	41.01	41.66	41.09	0.99%	241,611
Nov 11, 2025	41.47	41.93	41.25	41.25	40.68	0.36%	98,452
Nov 10, 2025	41.37	41.81	40.98	41.10	40.53	-0.87%	410,011
Nov 7, 2025	41.46	41.87	41.13	41.46	40.89	0.46%	671,796
Nov 6, 2025	40.71	41.79	40.71	41.27	40.70	3.30%	166,106
Nov 5, 2025	40.72	40.72	39.95	39.95	39.40	-2.58%	123,754
Nov 4, 2025	41.30	41.30	40.84	41.01	40.45	0.44%	58,802
Nov 3, 2025	41.07	41.22	40.72	40.83	40.27	-2.76%	197,762
Oct 31, 2025	42.04	42.16	41.66	41.99	41.41	-0.78%	275,359
Oct 30, 2025	41.71	42.47	41.57	42.32	41.74	0.76%	806,986
Oct 29, 2025	43.20	43.81	42.00	42.00	41.42	-2.12%	708,705
Oct 28, 2025	43.11	44.07	42.91	42.91	42.32	-0.74%	502,930