RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	36.01	36.53	36.01	36.53	36.53	-0.92%	678,518
Nov 4, 2026	36.15	36.87	35.89	36.87	36.87	0.33%	1,652,150
Nov 3, 2026	36.23	36.79	35.78	36.75	36.75	0.60%	1,031,285
Nov 2, 2026	36.68	37.15	36.48	36.53	36.53	-0.92%	366,033
Oct 30, 2026	35.89	37.16	35.89	36.87	36.87	-0.70%	1,054,196
Oct 29, 2026	36.48	37.13	36.04	37.13	37.13	1.53%	491,698
Oct 28, 2026	36.61	37.35	36.11	36.57	36.57	-0.41%	779,055
Oct 27, 2026	37.18	37.73	36.72	36.72	36.72	-2.86%	300,762
Oct 26, 2026	37.87	38.15	37.40	38.00	37.80	0.96%	837,643
Oct 23, 2026	37.50	38.00	37.25	37.64	37.44	0.53%	659,799
Oct 22, 2026	36.54	38.21	36.47	37.44	37.24	3.77%	645,859
Oct 21, 2026	36.38	36.44	35.86	36.08	35.89	-1.04%	231,226
Oct 20, 2026	35.86	36.46	35.70	36.46	36.27	2.33%	2,383,901
Oct 19, 2026	36.25	36.59	35.63	35.63	35.44	-1.66%	238,336
Oct 16, 2026	35.74	36.43	35.55	36.23	36.04	1.12%	70,795
Oct 15, 2026	36.19	36.47	35.46	35.83	35.64	2.46%	531,974
Oct 14, 2026	34.85	35.41	34.81	34.97	34.79	0.92%	337,821
Oct 13, 2026	35.16	36.01	34.65	34.65	34.47	-0.03%	243,972
Oct 12, 2026	35.60	35.74	34.56	34.66	34.48	-2.26%	807,352
Oct 9, 2026	36.01	36.01	35.02	35.46	35.27	-2.37%	1,361,359
Oct 8, 2026	36.05	36.98	35.87	36.32	36.13	0.14%	1,242,954
Oct 7, 2026	35.75	36.47	35.07	36.27	36.08	-0.93%	675,979
Oct 6, 2026	36.00	36.91	35.71	36.61	36.42	-0.76%	295,344
Oct 5, 2026	35.95	36.89	35.50	36.89	36.70	1.81%	1,445,160
Oct 2, 2026	36.05	36.68	35.51	36.23	36.04	-0.92%	284,364
Oct 1, 2026	34.61	36.84	34.61	36.57	36.38	3.77%	119,737
Sep 30, 2026	35.40	35.40	34.70	35.24	35.05	-0.40%	235,785
Sep 29, 2026	35.60	35.63	35.35	35.38	35.19	-0.39%	33,692
Sep 28, 2026	35.70	35.92	35.18	35.52	35.33	-1.99%	147,353
Sep 25, 2026	36.33	36.67	35.49	36.24	36.05	-0.66%	685,963
Sep 24, 2026	37.43	37.43	36.01	36.63	36.29	1.19%	372,426
Sep 23, 2026	36.40	36.83	35.82	36.20	35.86	-2.37%	697,004
Sep 22, 2026	37.26	37.39	36.40	37.08	36.73	2.77%	285,431
Sep 21, 2026	36.38	37.29	36.08	36.08	35.74	-0.03%	277,221
Sep 18, 2026	36.03	36.59	35.78	36.09	35.75	-0.39%	232,425
Sep 17, 2026	36.94	37.01	36.23	36.23	35.89	-1.79%	409,009
Sep 16, 2026	36.78	37.27	36.20	36.89	36.55	1.85%	430,484
Sep 15, 2026	35.79	37.37	35.79	36.22	35.88	-2.35%	710,625
Sep 14, 2026	36.30	37.49	36.01	37.09	36.74	1.90%	606,397
Sep 11, 2026	36.20	36.49	35.02	36.40	36.06	2.77%	640,489
Sep 10, 2026	35.16	36.46	35.16	35.42	35.09	-1.34%	1,186,449
Sep 9, 2026	35.95	36.05	34.82	35.90	35.56	0.70%	154,827
Sep 8, 2026	35.95	35.95	35.21	35.65	35.32	0.28%	252,536
Sep 4, 2026	35.01	36.43	34.93	35.55	35.22	2.51%	697,048
Sep 3, 2026	35.09	35.09	34.56	34.68	34.36	-0.66%	60,140
Sep 2, 2026	34.98	35.34	34.62	34.91	34.58	0.95%	324,300
Sep 1, 2026	34.78	35.54	34.50	34.58	34.26	-0.55%	501,217
Aug 31, 2026	35.49	35.49	34.42	34.77	34.45	-1.50%	143,082
Aug 28, 2026	35.66	36.05	34.76	35.30	34.97	-0.31%	200,305
Aug 27, 2026	36.00	36.00	35.36	35.41	35.08	-1.12%	121,337