RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	35.66	36.05	34.76	35.30	35.30	-0.31%	200,304
Aug 27, 2026	36.00	36.00	35.36	35.41	35.41	-1.12%	121,336
Aug 26, 2026	35.88	35.88	35.43	35.81	35.81	-0.57%	119,993
Aug 25, 2026	35.72	36.28	35.66	36.17	36.02	1.93%	252,994
Aug 24, 2026	35.50	36.23	35.48	35.48	35.33	0.45%	211,169
Aug 21, 2026	36.09	36.10	35.14	35.32	35.17	-2.59%	206,227
Aug 20, 2026	36.20	36.60	35.48	36.26	36.11	-0.77%	445,626
Aug 19, 2026	35.95	36.59	35.58	36.54	36.39	3.90%	1,022,029
Aug 18, 2026	35.27	35.63	34.92	35.17	35.02	0.83%	471,376
Aug 17, 2026	35.49	35.80	34.88	34.88	34.74	-1.16%	191,597
Aug 14, 2026	35.91	36.00	35.09	35.29	35.14	-1.42%	340,790
Aug 13, 2026	36.14	37.00	35.80	35.80	35.65	-1.57%	257,698
Aug 12, 2026	36.66	36.94	36.07	36.37	36.22	-0.63%	161,161
Aug 11, 2026	36.60	36.75	36.22	36.60	36.45	-1.67%	210,598
Aug 10, 2026	36.85	37.22	36.28	37.22	37.07	1.11%	310,085
Aug 7, 2026	37.07	37.42	36.81	36.81	36.66	-	176,993
Aug 6, 2026	36.86	37.22	36.38	36.81	36.66	-0.68%	465,622
Aug 5, 2026	37.25	37.67	36.65	37.06	36.91	0.85%	682,311
Aug 4, 2026	36.67	37.58	36.67	36.75	36.60	-0.16%	109,701
Aug 3, 2026	37.00	37.40	36.75	36.81	36.66	-1.52%	197,843
Jul 31, 2026	37.30	37.63	36.79	37.38	37.22	0.12%	145,007
Jul 30, 2026	37.63	37.63	36.65	37.34	37.18	1.37%	306,622
Jul 29, 2026	37.70	38.51	36.72	36.83	36.68	-2.51%	251,413
Jul 28, 2026	38.00	38.12	37.78	37.78	37.62	1.21%	39,053
Jul 27, 2026	37.71	37.97	37.43	37.43	37.18	-0.98%	158,955
Jul 24, 2026	38.02	38.35	37.80	37.80	37.54	0.27%	95,324
Jul 23, 2026	37.28	37.75	37.09	37.70	37.44	0.96%	95,251
Jul 22, 2026	37.16	37.34	36.94	37.34	37.09	1.06%	340,937
Jul 21, 2026	36.83	37.35	36.75	36.95	36.70	-0.19%	63,537
Jul 20, 2026	37.76	38.00	37.02	37.02	36.77	-2.17%	313,885
Jul 17, 2026	37.26	38.11	37.26	37.84	37.58	2.60%	226,798
Jul 16, 2026	36.74	37.41	36.74	36.88	36.63	-2.34%	163,849
Jul 15, 2026	37.70	37.96	37.64	37.77	37.51	-0.96%	266,230
Jul 14, 2026	38.20	38.24	37.80	38.13	37.87	0.53%	126,545
Jul 13, 2026	37.55	37.96	37.55	37.93	37.67	1.28%	114,698
Jul 10, 2026	38.54	38.54	37.45	37.45	37.20	-1.24%	162,317
Jul 9, 2026	38.15	38.49	37.80	37.92	37.66	-0.50%	217,844
Jul 8, 2026	38.36	38.36	37.73	38.11	37.85	0.47%	526,994
Jul 7, 2026	38.53	38.70	37.80	37.93	37.67	-1.07%	478,423
Jul 6, 2026	38.69	38.80	38.06	38.34	38.08	-0.23%	402,777
Jul 2, 2026	38.71	39.36	38.43	38.43	38.17	-1.31%	352,778
Jul 1, 2026	38.90	39.24	38.60	38.94	38.67	-0.43%	247,088
Jun 30, 2026	39.50	39.57	38.92	39.11	38.84	-1.47%	292,679
Jun 29, 2026	39.30	40.13	38.90	39.70	39.42	1.78%	390,118
Jun 26, 2026	39.50	39.82	38.80	39.00	38.73	-1.27%	511,898
Jun 25, 2026	39.46	40.13	39.40	39.50	39.23	-1.35%	570,114
Jun 24, 2026	39.71	40.14	39.40	40.14	39.77	4.23%	149,417
Jun 23, 2026	39.50	39.64	38.51	38.51	38.15	-2.65%	348,441
Jun 22, 2026	39.08	39.72	38.93	39.56	39.19	-1.88%	218,440
Jun 18, 2026	40.45	40.71	39.61	40.32	39.95	0.17%	303,363