RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	40.34	40.34	39.73	39.99	39.99	-	1,532,917
Feb 19, 2026	39.74	40.19	39.66	39.99	39.99	-0.45%	789,527
Feb 18, 2026	40.44	40.72	39.65	40.17	40.17	-0.62%	540,576
Feb 17, 2026	40.82	40.88	40.18	40.42	40.42	0.55%	1,010,151
Feb 13, 2026	40.28	40.82	40.10	40.20	40.20	2.16%	1,206,746
Feb 12, 2026	38.33	39.82	38.33	39.35	39.35	3.55%	1,148,937
Feb 11, 2026	38.28	38.67	37.90	38.00	38.00	-2.74%	1,367,531
Feb 10, 2026	38.38	39.07	38.33	39.07	39.07	3.37%	1,022,568
Feb 9, 2026	37.52	37.91	37.16	37.80	37.80	0.01%	974,875
Feb 6, 2026	37.68	38.12	37.24	37.80	37.80	0.47%	493,925
Feb 5, 2026	37.42	37.70	36.70	37.62	37.62	0.99%	798,330
Feb 4, 2026	36.60	37.25	36.52	37.25	37.25	1.78%	560,103
Feb 3, 2026	36.45	36.85	36.23	36.60	36.60	1.69%	1,263,894
Feb 2, 2026	36.23	36.24	35.72	35.99	35.99	-0.33%	609,988
Jan 30, 2026	36.16	36.35	35.97	36.11	36.11	0.14%	143,463
Jan 29, 2026	35.75	36.29	35.66	36.06	36.06	1.03%	888,464
Jan 28, 2026	35.76	36.05	35.31	35.69	35.69	-0.64%	1,050,208
Jan 27, 2026	36.40	36.60	35.87	35.92	35.92	-2.18%	832,940
Jan 26, 2026	36.82	37.12	36.62	36.72	36.62	0.25%	312,117
Jan 23, 2026	36.71	36.99	36.01	36.63	36.53	-0.97%	702,773
Jan 22, 2026	36.47	36.99	36.06	36.99	36.89	0.42%	674,917
Jan 21, 2026	36.70	36.92	36.11	36.84	36.74	4.06%	622,137
Jan 20, 2026	35.60	35.68	35.35	35.40	35.30	-1.17%	1,293,186
Jan 16, 2026	36.06	36.35	35.71	35.82	35.72	-1.24%	503,993
Jan 15, 2026	36.51	36.60	36.00	36.27	36.17	-0.47%	626,706
Jan 14, 2026	36.25	36.68	36.25	36.44	36.34	-0.27%	624,578
Jan 13, 2026	36.95	37.18	36.28	36.54	36.44	0.77%	1,189,265
Jan 12, 2026	36.34	36.70	36.17	36.26	36.16	-1.06%	919,134
Jan 9, 2026	36.28	36.75	35.92	36.65	36.55	1.78%	1,324,477
Jan 8, 2026	36.00	36.35	35.98	36.01	35.91	-0.58%	612,705
Jan 7, 2026	36.48	37.02	36.22	36.22	36.12	-0.22%	833,540
Jan 6, 2026	36.70	36.89	36.18	36.30	36.20	-2.81%	536,614
Jan 5, 2026	37.23	37.35	36.69	37.35	37.25	0.95%	1,164,779
Jan 2, 2026	36.59	37.02	36.43	37.00	36.90	1.96%	252,192
Dec 31, 2025	36.57	36.74	36.25	36.29	36.19	-2.58%	349,621
Dec 30, 2025	37.25	37.41	36.75	37.25	37.15	-0.29%	316,103
Dec 29, 2025	37.26	37.77	37.16	37.36	37.26	-1.11%	478,556
Dec 26, 2025	38.48	38.48	37.54	37.78	37.68	-2.12%	475,629
Dec 24, 2025	37.95	38.60	37.95	38.60	38.49	1.95%	39,696
Dec 23, 2025	37.58	38.10	37.28	37.86	37.76	0.24%	1,081,585
Dec 22, 2025	38.09	38.20	37.77	37.77	37.24	-0.08%	266,876
Dec 19, 2025	38.41	38.63	37.80	37.80	37.27	-3.23%	317,031
Dec 18, 2025	38.90	39.18	38.69	39.06	38.51	1.43%	505,708
Dec 17, 2025	38.67	38.89	38.30	38.51	37.97	-2.53%	838,203
Dec 16, 2025	39.27	39.70	38.81	39.51	38.95	0.66%	988,984
Dec 15, 2025	39.58	39.93	39.06	39.25	38.70	1.29%	617,370
Dec 12, 2025	39.22	39.35	38.75	38.75	38.20	-4.46%	609,491
Dec 11, 2025	41.16	41.46	40.05	40.56	39.99	0.25%	478,468
Dec 10, 2025	39.94	40.49	39.80	40.46	39.89	1.63%	917,416
Dec 9, 2025	40.31	40.31	39.00	39.81	39.25	1.76%	526,246