RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	40.71	41.79	40.71	41.27	41.27	3.30%	166,106
Nov 5, 2025	40.72	40.72	39.95	39.95	39.95	-2.58%	123,754
Nov 4, 2025	41.30	41.30	40.84	41.01	41.01	0.44%	58,802
Nov 3, 2025	41.07	41.22	40.72	40.83	40.83	-2.76%	197,762
Oct 31, 2025	42.04	42.16	41.66	41.99	41.99	-0.78%	275,359
Oct 30, 2025	41.71	42.47	41.57	42.32	42.32	0.76%	806,986
Oct 29, 2025	43.20	43.81	42.00	42.00	42.00	-2.12%	708,705
Oct 28, 2025	43.11	44.07	42.91	42.91	42.91	-0.74%	502,930
Oct 27, 2025	43.30	44.49	42.63	43.23	43.13	-0.12%	559,436
Oct 24, 2025	43.75	44.04	43.06	43.28	43.18	-0.44%	680,082
Oct 23, 2025	44.00	44.24	42.67	43.47	43.37	-2.49%	251,706
Oct 22, 2025	44.92	45.01	44.00	44.58	44.48	-1.11%	502,385
Oct 21, 2025	44.72	45.79	44.51	45.08	44.98	1.69%	195,055
Oct 20, 2025	44.58	44.99	43.82	44.33	44.23	1.40%	233,691
Oct 17, 2025	44.17	44.42	43.51	43.72	43.62	-1.66%	500,031
Oct 16, 2025	43.56	44.62	42.96	44.46	44.36	1.62%	742,170
Oct 15, 2025	43.93	44.75	42.88	43.75	43.65	-2.13%	310,096
Oct 14, 2025	44.69	45.00	44.39	44.70	44.60	1.73%	398,537
Oct 13, 2025	44.01	44.48	43.25	43.94	43.84	-1.13%	606,387
Oct 10, 2025	43.53	44.86	43.40	44.44	44.34	5.68%	753,054
Oct 9, 2025	42.23	42.74	42.00	42.05	41.95	-0.83%	798,549
Oct 8, 2025	43.09	43.33	42.01	42.40	42.30	-1.21%	621,660
Oct 7, 2025	42.02	42.92	42.02	42.92	42.82	3.67%	260,289
Oct 6, 2025	42.10	42.49	41.40	41.40	41.30	-1.29%	282,253
Oct 3, 2025	43.21	43.30	41.94	41.94	41.84	-3.10%	258,174
Oct 2, 2025	42.93	43.49	42.65	43.28	43.18	0.35%	498,921
Oct 1, 2025	43.22	43.39	42.73	43.13	43.03	0.98%	61,865
Sep 30, 2025	43.32	43.75	42.71	42.71	42.61	-1.86%	313,347
Sep 29, 2025	43.49	43.79	43.36	43.52	43.42	1.71%	211,762
Sep 26, 2025	43.26	43.64	42.61	42.79	42.69	-2.75%	601,453
Sep 25, 2025	42.54	44.00	41.96	44.00	43.90	4.66%	545,053
Sep 24, 2025	41.99	42.52	41.69	42.04	41.85	-0.61%	440,459
Sep 23, 2025	42.15	42.54	41.49	42.30	42.11	2.79%	751,469
Sep 22, 2025	41.43	41.65	40.93	41.15	40.96	0.39%	456,517
Sep 19, 2025	41.62	41.62	40.75	40.99	40.80	-2.91%	285,816
Sep 18, 2025	41.68	42.22	40.90	42.22	42.03	-0.82%	410,710
Sep 17, 2025	43.62	43.81	42.15	42.57	42.38	-1.57%	421,240
Sep 16, 2025	43.30	43.77	42.75	43.25	43.05	-1.32%	405,248
Sep 15, 2025	43.46	44.20	43.14	43.83	43.63	1.13%	602,747
Sep 12, 2025	43.80	44.31	42.67	43.34	43.14	-3.19%	565,314
Sep 11, 2025	44.47	44.77	43.77	44.77	44.57	0.67%	427,469
Sep 10, 2025	44.16	44.94	43.41	44.47	44.27	0.77%	452,528
Sep 9, 2025	44.10	44.61	43.63	44.13	43.93	-1.65%	402,540
Sep 8, 2025	43.63	44.87	43.52	44.87	44.66	2.21%	381,350
Sep 5, 2025	43.50	44.40	43.21	43.90	43.70	1.95%	116,252
Sep 4, 2025	42.08	43.06	41.45	43.06	42.86	2.23%	257,677
Sep 3, 2025	40.96	42.22	40.85	42.12	41.93	3.85%	191,251
Sep 2, 2025	40.51	40.91	40.35	40.56	40.37	-1.17%	186,618
Aug 29, 2025	41.73	41.90	40.90	41.04	40.85	-2.49%	348,754
Aug 28, 2025	41.83	42.87	41.46	42.09	41.90	1.99%	576,969