RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	39.72	40.55	39.72	40.42	40.42	1.81%	139,139
Apr 1, 2026	39.42	39.89	39.03	39.70	39.70	-1.88%	123,229
Mar 31, 2026	41.45	41.45	40.16	40.46	40.46	-3.21%	299,302
Mar 30, 2026	41.02	42.08	40.83	41.80	41.80	2.60%	317,668
Mar 27, 2026	41.19	41.39	40.42	40.74	40.74	-4.14%	172,630
Mar 26, 2026	42.90	42.99	41.94	42.50	42.50	-1.96%	252,083
Mar 25, 2026	43.26	43.54	43.05	43.35	43.25	0.30%	175,288
Mar 24, 2026	41.18	43.69	41.18	43.22	43.12	3.35%	560,337
Mar 23, 2026	42.24	43.70	41.82	41.82	41.72	3.54%	472,644
Mar 20, 2026	41.40	41.80	39.76	40.39	40.30	-3.28%	725,513
Mar 19, 2026	40.87	42.03	40.35	41.76	41.66	3.29%	1,702,056
Mar 18, 2026	41.20	41.20	40.30	40.43	40.34	-2.77%	608,090
Mar 17, 2026	41.97	42.32	41.52	41.58	41.48	-2.19%	1,500,573
Mar 16, 2026	42.55	42.85	42.00	42.51	42.41	2.06%	608,806
Mar 13, 2026	41.91	42.23	40.99	41.65	41.55	2.71%	940,229
Mar 12, 2026	40.06	41.07	40.04	40.55	40.46	1.76%	525,418
Mar 11, 2026	40.38	41.17	39.65	39.85	39.76	-5.97%	592,030
Mar 10, 2026	43.57	43.57	42.38	42.38	42.28	-2.08%	1,065,361
Mar 9, 2026	42.78	43.60	42.50	43.28	43.18	3.52%	753,863
Mar 6, 2026	41.83	42.87	41.63	41.81	41.71	2.35%	896,165
Mar 5, 2026	41.44	41.80	40.81	40.85	40.76	-1.83%	549,887
Mar 4, 2026	41.75	42.08	41.61	41.61	41.51	-0.41%	969,235
Mar 3, 2026	41.00	42.28	41.00	41.78	41.68	1.19%	639,454
Mar 2, 2026	41.82	41.82	40.83	41.29	41.19	-1.67%	650,124
Feb 27, 2026	41.30	41.99	41.28	41.99	41.89	1.92%	502,477
Feb 26, 2026	40.73	41.35	40.42	41.20	41.10	1.05%	833,536
Feb 25, 2026	40.74	41.19	40.21	40.77	40.68	-0.85%	713,050
Feb 24, 2026	41.07	41.30	40.67	41.12	41.03	0.39%	519,294
Feb 23, 2026	40.31	41.11	40.30	40.96	40.77	2.43%	652,454
Feb 20, 2026	40.34	40.34	39.73	39.99	39.80	-	1,532,917
Feb 19, 2026	39.74	40.19	39.66	39.99	39.80	-0.45%	789,527
Feb 18, 2026	40.44	40.72	39.65	40.17	39.98	-0.62%	540,576
Feb 17, 2026	40.82	40.88	40.18	40.42	40.23	0.55%	1,010,151
Feb 13, 2026	40.28	40.82	40.10	40.20	40.01	2.16%	1,206,746
Feb 12, 2026	38.33	39.82	38.33	39.35	39.16	3.55%	1,148,938
Feb 11, 2026	38.28	38.67	37.90	38.00	37.82	-2.74%	1,367,531
Feb 10, 2026	38.38	39.07	38.33	39.07	38.88	3.37%	1,022,568
Feb 9, 2026	37.52	37.91	37.16	37.80	37.62	0.01%	974,875
Feb 6, 2026	37.68	38.12	37.24	37.80	37.62	0.47%	493,925
Feb 5, 2026	37.42	37.70	36.70	37.62	37.44	0.99%	798,330
Feb 4, 2026	36.60	37.25	36.52	37.25	37.07	1.78%	560,143
Feb 3, 2026	36.45	36.85	36.23	36.60	36.43	1.69%	1,263,894
Feb 2, 2026	36.23	36.24	35.72	35.99	35.82	-0.33%	609,988
Jan 30, 2026	36.16	36.35	35.97	36.11	35.94	0.14%	143,463
Jan 29, 2026	35.75	36.29	35.66	36.06	35.89	1.03%	888,464
Jan 28, 2026	35.76	36.05	35.31	35.69	35.52	-0.64%	1,050,208
Jan 27, 2026	36.40	36.60	35.87	35.92	35.75	-2.18%	832,940
Jan 26, 2026	36.82	37.12	36.62	36.72	36.45	0.25%	312,117
Jan 23, 2026	36.71	36.99	36.01	36.63	36.36	-0.97%	702,773
Jan 22, 2026	36.47	36.99	36.06	36.99	36.71	0.42%	674,917