RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	38.30	38.30	37.40	37.71	37.71	-1.51%	393,062
May 14, 2026	38.30	38.83	37.82	38.29	38.29	0.58%	438,005
May 13, 2026	37.75	38.41	37.75	38.07	38.07	-0.09%	176,334
May 12, 2026	38.18	38.46	38.01	38.10	38.10	-0.18%	93,100
May 11, 2026	38.04	38.76	38.04	38.17	38.17	-1.50%	285,044
May 8, 2026	39.10	39.26	38.49	38.75	38.75	-0.56%	228,024
May 7, 2026	40.20	40.20	38.97	38.97	38.97	-2.64%	215,872
May 6, 2026	40.40	40.40	39.91	40.03	40.03	-0.42%	211,001
May 5, 2026	40.72	40.72	39.78	40.19	40.19	0.97%	468,872
May 4, 2026	39.49	40.43	39.18	39.81	39.81	-0.21%	724,104
May 1, 2026	39.14	40.19	39.14	39.89	39.89	0.74%	521,321
Apr 30, 2026	39.54	39.77	39.23	39.60	39.60	0.03%	68,851
Apr 29, 2026	39.68	39.74	39.04	39.59	39.59	0.40%	167,219
Apr 28, 2026	39.15	39.58	38.51	39.43	39.43	1.48%	289,301
Apr 27, 2026	39.66	39.66	38.64	38.86	38.86	-0.92%	272,180
Apr 24, 2026	39.21	39.66	38.89	39.22	39.12	-0.58%	470,675
Apr 23, 2026	39.13	39.58	38.70	39.45	39.35	1.31%	626,601
Apr 22, 2026	39.46	39.46	38.87	38.94	38.84	0.69%	397,697
Apr 21, 2026	38.91	39.01	38.14	38.67	38.57	0.49%	816,134
Apr 20, 2026	38.94	38.94	38.10	38.48	38.38	0.88%	624,705
Apr 17, 2026	38.24	38.36	37.63	38.14	38.05	0.35%	639,488
Apr 16, 2026	38.09	38.48	37.58	38.01	37.91	-0.99%	658,637
Apr 15, 2026	38.04	38.77	37.90	38.39	38.29	-0.36%	815,843
Apr 14, 2026	38.50	39.03	38.31	38.53	38.43	-1.08%	394,990
Apr 13, 2026	38.88	39.70	38.41	38.95	38.85	0.99%	1,286,769
Apr 10, 2026	39.16	39.25	38.24	38.57	38.47	-1.78%	347,556
Apr 9, 2026	39.75	39.92	38.95	39.27	39.17	-2.05%	280,021
Apr 8, 2026	39.75	40.75	39.38	40.09	39.99	0.96%	186,148
Apr 7, 2026	39.81	40.78	39.44	39.71	39.61	-1.19%	617,389
Apr 6, 2026	39.80	40.40	39.54	40.19	40.09	-0.57%	347,209
Apr 2, 2026	39.72	40.55	39.72	40.42	40.32	1.81%	139,139
Apr 1, 2026	39.42	39.89	39.03	39.70	39.60	-1.88%	123,230
Mar 31, 2026	41.45	41.45	40.16	40.46	40.36	-3.21%	299,302
Mar 30, 2026	41.02	42.08	40.83	41.80	41.69	2.60%	317,668
Mar 27, 2026	41.19	41.39	40.42	40.74	40.64	-4.14%	172,630
Mar 26, 2026	42.90	42.99	41.94	42.50	42.39	-1.96%	252,083
Mar 25, 2026	43.26	43.54	43.05	43.35	43.14	0.30%	175,288
Mar 24, 2026	41.18	43.69	41.18	43.22	43.01	3.35%	560,337
Mar 23, 2026	42.24	43.70	41.82	41.82	41.62	3.54%	472,644
Mar 20, 2026	41.40	41.80	39.76	40.39	40.19	-3.28%	725,513
Mar 19, 2026	40.87	42.03	40.35	41.76	41.56	3.29%	1,702,056
Mar 18, 2026	41.20	41.20	40.30	40.43	40.23	-2.77%	608,090
Mar 17, 2026	41.97	42.32	41.52	41.58	41.38	-2.19%	1,500,573
Mar 16, 2026	42.55	42.85	42.00	42.51	42.30	2.06%	608,806
Mar 13, 2026	41.91	42.23	40.99	41.65	41.45	2.71%	940,229
Mar 12, 2026	40.06	41.07	40.04	40.55	40.35	1.76%	525,418
Mar 11, 2026	40.38	41.17	39.65	39.85	39.65	-5.97%	592,030
Mar 10, 2026	43.57	43.57	42.38	42.38	42.17	-2.08%	1,065,361
Mar 9, 2026	42.78	43.60	42.50	43.28	43.07	3.52%	753,863
Mar 6, 2026	41.83	42.87	41.63	41.81	41.61	2.35%	896,165