RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	37.07	37.42	36.81	36.81	36.81	-	176,992
Aug 6, 2026	36.86	37.22	36.38	36.81	36.81	-0.68%	465,622
Aug 5, 2026	37.25	37.67	36.65	37.06	37.06	0.85%	682,311
Aug 4, 2026	36.67	37.58	36.67	36.75	36.75	-0.16%	109,700
Aug 3, 2026	37.00	37.40	36.75	36.81	36.81	-1.52%	197,842
Jul 31, 2026	37.30	37.63	36.79	37.38	37.38	0.12%	145,006
Jul 30, 2026	37.63	37.63	36.65	37.34	37.34	1.37%	306,621
Jul 29, 2026	37.70	38.51	36.72	36.83	36.83	-2.51%	251,413
Jul 28, 2026	38.00	38.12	37.78	37.78	37.78	1.21%	39,053
Jul 27, 2026	37.71	37.97	37.43	37.43	37.33	-0.98%	158,955
Jul 24, 2026	38.02	38.35	37.80	37.80	37.70	0.27%	95,324
Jul 23, 2026	37.28	37.75	37.09	37.70	37.60	0.96%	95,251
Jul 22, 2026	37.16	37.34	36.94	37.34	37.24	1.06%	340,937
Jul 21, 2026	36.83	37.35	36.75	36.95	36.85	-0.19%	63,537
Jul 20, 2026	37.76	38.00	37.02	37.02	36.92	-2.17%	313,885
Jul 17, 2026	37.26	38.11	37.26	37.84	37.74	2.60%	226,798
Jul 16, 2026	36.74	37.41	36.74	36.88	36.78	-2.34%	163,849
Jul 15, 2026	37.70	37.96	37.64	37.77	37.66	-0.96%	266,230
Jul 14, 2026	38.20	38.24	37.80	38.13	38.03	0.53%	126,545
Jul 13, 2026	37.55	37.96	37.55	37.93	37.83	1.28%	114,698
Jul 10, 2026	38.54	38.54	37.45	37.45	37.35	-1.24%	162,317
Jul 9, 2026	38.15	38.49	37.80	37.92	37.82	-0.50%	217,844
Jul 8, 2026	38.36	38.36	37.73	38.11	38.01	0.47%	526,994
Jul 7, 2026	38.53	38.70	37.80	37.93	37.83	-1.07%	478,423
Jul 6, 2026	38.69	38.80	38.06	38.34	38.24	-0.23%	402,777
Jul 2, 2026	38.71	39.36	38.43	38.43	38.33	-1.31%	352,778
Jul 1, 2026	38.90	39.24	38.60	38.94	38.84	-0.43%	247,088
Jun 30, 2026	39.50	39.57	38.92	39.11	39.01	-1.47%	292,679
Jun 29, 2026	39.30	40.13	38.90	39.70	39.59	1.78%	390,118
Jun 26, 2026	39.50	39.82	38.80	39.00	38.90	-1.27%	511,898
Jun 25, 2026	39.46	40.13	39.40	39.50	39.39	-1.35%	570,114
Jun 24, 2026	39.71	40.14	39.40	40.14	39.93	4.23%	149,417
Jun 23, 2026	39.50	39.64	38.51	38.51	38.31	-2.65%	348,441
Jun 22, 2026	39.08	39.72	38.93	39.56	39.36	-1.88%	218,440
Jun 18, 2026	40.45	40.71	39.61	40.32	40.11	0.17%	303,363
Jun 17, 2026	39.15	40.25	38.14	40.25	40.04	1.77%	778,071
Jun 16, 2026	38.40	39.55	38.40	39.55	39.35	3.70%	1,312,706
Jun 15, 2026	39.00	39.13	38.14	38.14	37.94	-1.27%	738,333
Jun 12, 2026	39.08	39.23	38.63	38.63	38.43	-2.55%	247,036
Jun 11, 2026	38.90	39.64	38.70	39.64	39.44	3.76%	400,272
Jun 10, 2026	38.88	39.02	38.05	38.21	38.01	-1.51%	375,503
Jun 9, 2026	38.87	39.10	38.45	38.79	38.59	1.76%	938,803
Jun 8, 2026	39.35	39.43	38.12	38.12	37.92	-2.44%	359,599
Jun 5, 2026	38.66	39.32	38.31	39.08	38.87	-0.47%	488,763
Jun 4, 2026	38.93	39.26	38.21	39.26	39.06	1.47%	1,293,867
Jun 3, 2026	38.66	39.04	38.36	38.69	38.49	0.99%	856,481
Jun 2, 2026	38.70	38.88	38.24	38.31	38.11	-1.03%	792,247
Jun 1, 2026	38.34	38.90	37.59	38.71	38.51	0.73%	511,316
May 29, 2026	38.97	38.97	38.06	38.43	38.23	-0.49%	602,386
May 28, 2026	38.71	39.17	38.52	38.62	38.42	0.29%	415,041