RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	35.56	35.65	35.30	35.46	35.46	-2.37%	1,361,359
Oct 8, 2026	36.05	36.98	35.87	36.32	36.32	0.14%	1,242,952
Oct 7, 2026	35.75	36.47	35.07	36.27	36.27	-0.93%	675,979
Oct 6, 2026	36.00	36.91	35.71	36.61	36.61	-0.76%	295,343
Oct 5, 2026	35.95	36.89	35.50	36.89	36.89	1.81%	1,445,159
Oct 2, 2026	36.05	36.68	35.51	36.23	36.23	-0.92%	284,363
Oct 1, 2026	34.61	36.84	34.61	36.57	36.57	3.77%	113,551
Sep 30, 2026	35.40	35.40	34.70	35.24	35.24	-0.40%	235,784
Sep 29, 2026	35.60	35.63	35.35	35.38	35.38	-0.39%	33,692
Sep 28, 2026	35.70	35.92	35.18	35.52	35.52	-1.99%	145,735
Sep 25, 2026	36.33	36.67	35.49	36.24	36.24	-0.66%	685,963
Sep 24, 2026	37.43	37.43	36.01	36.63	36.48	1.19%	372,426
Sep 23, 2026	36.40	36.83	35.82	36.20	36.05	-2.37%	697,004
Sep 22, 2026	37.26	37.39	36.40	37.08	36.93	2.77%	285,431
Sep 21, 2026	36.38	37.29	36.08	36.08	35.93	-0.03%	277,221
Sep 18, 2026	36.03	36.59	35.78	36.09	35.94	-0.39%	232,425
Sep 17, 2026	36.94	37.01	36.23	36.23	36.08	-1.79%	409,009
Sep 16, 2026	36.78	37.27	36.20	36.89	36.74	1.85%	430,484
Sep 15, 2026	35.79	37.37	35.79	36.22	36.07	-2.35%	710,625
Sep 14, 2026	36.30	37.49	36.01	37.09	36.94	1.90%	606,397
Sep 11, 2026	36.20	36.49	35.02	36.40	36.25	2.77%	640,489
Sep 10, 2026	35.16	36.46	35.16	35.42	35.27	-1.34%	1,186,449
Sep 9, 2026	35.95	36.05	34.82	35.90	35.75	0.70%	154,827
Sep 8, 2026	35.95	35.95	35.21	35.65	35.50	0.28%	252,536
Sep 4, 2026	35.01	36.43	34.93	35.55	35.40	2.51%	697,048
Sep 3, 2026	35.09	35.09	34.56	34.68	34.54	-0.66%	60,140
Sep 2, 2026	34.98	35.34	34.62	34.91	34.77	0.95%	324,300
Sep 1, 2026	34.78	35.54	34.50	34.58	34.44	-0.55%	501,217
Aug 31, 2026	35.49	35.49	34.42	34.77	34.63	-1.50%	143,082
Aug 28, 2026	35.66	36.05	34.76	35.30	35.16	-0.31%	200,305
Aug 27, 2026	36.00	36.00	35.36	35.41	35.26	-1.12%	121,337
Aug 26, 2026	35.88	35.88	35.43	35.81	35.66	-0.57%	119,993
Aug 25, 2026	35.72	36.28	35.66	36.17	35.87	1.93%	252,994
Aug 24, 2026	35.50	36.23	35.48	35.48	35.19	0.45%	211,169
Aug 21, 2026	36.09	36.10	35.14	35.32	35.03	-2.59%	206,227
Aug 20, 2026	36.20	36.60	35.48	36.26	35.96	-0.77%	445,626
Aug 19, 2026	35.95	36.59	35.58	36.54	36.24	3.90%	1,022,029
Aug 18, 2026	35.27	35.63	34.92	35.17	34.88	0.83%	471,376
Aug 17, 2026	35.49	35.80	34.88	34.88	34.59	-1.16%	191,597
Aug 14, 2026	35.91	36.00	35.09	35.29	35.00	-1.42%	340,790
Aug 13, 2026	36.14	37.00	35.80	35.80	35.51	-1.57%	257,698
Aug 12, 2026	36.66	36.94	36.07	36.37	36.07	-0.63%	161,161
Aug 11, 2026	36.60	36.75	36.22	36.60	36.30	-1.67%	210,598
Aug 10, 2026	36.85	37.22	36.28	37.22	36.91	1.11%	310,085
Aug 7, 2026	37.07	37.42	36.81	36.81	36.51	-	176,993
Aug 6, 2026	36.86	37.22	36.38	36.81	36.51	-0.68%	465,622
Aug 5, 2026	37.25	37.67	36.65	37.06	36.76	0.85%	682,311
Aug 4, 2026	36.67	37.58	36.67	36.75	36.45	-0.16%	109,701
Aug 3, 2026	37.00	37.40	36.75	36.81	36.51	-1.52%	197,843
Jul 31, 2026	37.30	37.63	36.79	37.38	37.07	0.12%	145,007