RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	38.66	39.32	38.31	39.08	39.08	-0.47%	488,763
Jun 4, 2026	38.93	39.26	38.21	39.26	39.26	1.47%	1,293,867
Jun 3, 2026	38.66	39.04	38.36	38.69	38.69	0.99%	856,481
Jun 2, 2026	38.70	38.88	38.24	38.31	38.31	-1.03%	792,247
Jun 1, 2026	38.34	38.90	37.59	38.71	38.71	0.73%	511,316
May 29, 2026	38.97	38.97	38.06	38.43	38.43	-0.49%	602,386
May 28, 2026	38.71	39.17	38.52	38.62	38.62	0.29%	415,041
May 27, 2026	38.77	39.09	38.04	38.51	38.51	-0.62%	534,455
May 26, 2026	39.45	39.50	37.95	38.75	38.75	-0.46%	1,282,612
May 22, 2026	39.05	39.34	37.89	39.03	38.93	0.92%	1,389,957
May 21, 2026	38.05	38.70	38.00	38.68	38.58	1.01%	232,363
May 20, 2026	37.79	38.33	37.26	38.29	38.19	2.54%	1,126,242
May 19, 2026	37.55	37.95	37.11	37.34	37.24	-1.73%	793,705
May 18, 2026	38.30	38.30	37.55	38.00	37.90	0.76%	569,821
May 15, 2026	38.30	38.30	37.40	37.71	37.61	-1.51%	393,062
May 14, 2026	38.30	38.83	37.82	38.29	38.19	0.58%	438,005
May 13, 2026	37.75	38.41	37.75	38.07	37.97	-0.09%	176,334
May 12, 2026	38.18	38.46	38.01	38.10	38.00	-0.18%	93,100
May 11, 2026	38.04	38.76	38.04	38.17	38.07	-1.50%	285,044
May 8, 2026	39.10	39.26	38.49	38.75	38.65	-0.56%	228,024
May 7, 2026	40.20	40.20	38.97	38.97	38.87	-2.64%	215,872
May 6, 2026	40.40	40.40	39.91	40.03	39.92	-0.42%	211,001
May 5, 2026	40.72	40.72	39.78	40.19	40.09	0.97%	468,872
May 4, 2026	39.49	40.43	39.18	39.81	39.71	-0.21%	724,104
May 1, 2026	39.14	40.19	39.14	39.89	39.79	0.74%	521,321
Apr 30, 2026	39.54	39.77	39.23	39.60	39.50	0.03%	68,851
Apr 29, 2026	39.68	39.74	39.04	39.59	39.49	0.39%	167,219
Apr 28, 2026	39.15	39.58	38.51	39.43	39.33	1.48%	289,301
Apr 27, 2026	39.66	39.66	38.64	38.86	38.76	-0.67%	272,180
Apr 24, 2026	39.21	39.66	38.89	39.22	39.02	-0.58%	470,675
Apr 23, 2026	39.13	39.58	38.70	39.45	39.25	1.31%	626,601
Apr 22, 2026	39.46	39.46	38.87	38.94	38.74	0.69%	397,697
Apr 21, 2026	38.91	39.01	38.14	38.67	38.47	0.49%	816,134
Apr 20, 2026	38.94	38.94	38.10	38.48	38.28	0.88%	624,705
Apr 17, 2026	38.24	38.36	37.63	38.14	37.95	0.35%	639,488
Apr 16, 2026	38.09	38.48	37.58	38.01	37.82	-0.99%	658,637
Apr 15, 2026	38.04	38.77	37.90	38.39	38.19	-0.36%	815,843
Apr 14, 2026	38.50	39.03	38.31	38.53	38.33	-1.08%	394,990
Apr 13, 2026	38.88	39.70	38.41	38.95	38.75	0.99%	1,286,769
Apr 10, 2026	39.16	39.25	38.24	38.57	38.37	-1.78%	347,556
Apr 9, 2026	39.75	39.92	38.95	39.27	39.07	-2.05%	280,021
Apr 8, 2026	39.75	40.75	39.38	40.09	39.89	0.96%	186,148
Apr 7, 2026	39.81	40.78	39.44	39.71	39.51	-1.19%	617,389
Apr 6, 2026	39.80	40.40	39.54	40.19	39.98	-0.57%	347,209
Apr 2, 2026	39.72	40.55	39.72	40.42	40.21	1.81%	139,139
Apr 1, 2026	39.42	39.89	39.03	39.70	39.50	-1.88%	123,230
Mar 31, 2026	41.45	41.45	40.16	40.46	40.25	-3.21%	299,302
Mar 30, 2026	41.02	42.08	40.83	41.80	41.59	2.60%	317,668
Mar 27, 2026	41.19	41.39	40.42	40.74	40.53	-4.14%	172,630
Mar 26, 2026	42.90	42.99	41.94	42.50	42.28	-1.73%	252,083