RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.50	39.82	38.80	39.00	39.00	-1.27%	511,898
Jun 25, 2026	39.46	40.13	39.40	39.50	39.50	-1.35%	570,114
Jun 24, 2026	39.71	40.14	39.40	40.14	40.04	4.23%	149,417
Jun 23, 2026	39.50	39.64	38.51	38.51	38.41	-2.65%	348,441
Jun 22, 2026	39.08	39.72	38.93	39.56	39.46	-1.88%	218,440
Jun 18, 2026	40.45	40.71	39.61	40.32	40.22	0.17%	303,363
Jun 17, 2026	39.15	40.25	38.14	40.25	40.15	1.77%	778,071
Jun 16, 2026	38.40	39.55	38.40	39.55	39.45	3.70%	1,312,706
Jun 15, 2026	39.00	39.13	38.14	38.14	38.04	-1.27%	738,333
Jun 12, 2026	39.08	39.23	38.63	38.63	38.53	-2.55%	247,036
Jun 11, 2026	38.90	39.64	38.70	39.64	39.54	3.76%	400,272
Jun 10, 2026	38.88	39.02	38.05	38.21	38.11	-1.51%	375,503
Jun 9, 2026	38.87	39.10	38.45	38.79	38.69	1.76%	938,803
Jun 8, 2026	39.35	39.43	38.12	38.12	38.03	-2.44%	359,599
Jun 5, 2026	38.66	39.32	38.31	39.08	38.98	-0.47%	488,763
Jun 4, 2026	38.93	39.26	38.21	39.26	39.16	1.47%	1,293,867
Jun 3, 2026	38.66	39.04	38.36	38.69	38.59	0.99%	856,481
Jun 2, 2026	38.70	38.88	38.24	38.31	38.21	-1.03%	792,247
Jun 1, 2026	38.34	38.90	37.59	38.71	38.61	0.73%	511,316
May 29, 2026	38.97	38.97	38.06	38.43	38.33	-0.49%	602,386
May 28, 2026	38.71	39.17	38.52	38.62	38.52	0.29%	415,041
May 27, 2026	38.77	39.09	38.04	38.51	38.41	-0.62%	534,455
May 26, 2026	39.45	39.50	37.95	38.75	38.65	-0.46%	1,282,612
May 22, 2026	39.05	39.34	37.89	39.03	38.83	0.92%	1,389,957
May 21, 2026	38.05	38.70	38.00	38.68	38.48	1.01%	232,363
May 20, 2026	37.79	38.33	37.26	38.29	38.10	2.54%	1,126,242
May 19, 2026	37.55	37.95	37.11	37.34	37.15	-1.73%	793,705
May 18, 2026	38.30	38.30	37.55	38.00	37.81	0.76%	569,821
May 15, 2026	38.30	38.30	37.40	37.71	37.52	-1.51%	393,062
May 14, 2026	38.30	38.83	37.82	38.29	38.10	0.58%	438,005
May 13, 2026	37.75	38.41	37.75	38.07	37.88	-0.09%	176,334
May 12, 2026	38.18	38.46	38.01	38.10	37.91	-0.18%	93,100
May 11, 2026	38.04	38.76	38.04	38.17	37.98	-1.50%	285,044
May 8, 2026	39.10	39.26	38.49	38.75	38.56	-0.56%	228,024
May 7, 2026	40.20	40.20	38.97	38.97	38.77	-2.64%	215,872
May 6, 2026	40.40	40.40	39.91	40.03	39.82	-0.42%	211,001
May 5, 2026	40.72	40.72	39.78	40.19	39.99	0.97%	468,872
May 4, 2026	39.49	40.43	39.18	39.81	39.61	-0.21%	724,104
May 1, 2026	39.14	40.19	39.14	39.89	39.69	0.74%	521,321
Apr 30, 2026	39.54	39.77	39.23	39.60	39.40	0.03%	68,851
Apr 29, 2026	39.68	39.74	39.04	39.59	39.39	0.39%	167,219
Apr 28, 2026	39.15	39.58	38.51	39.43	39.24	1.48%	289,301
Apr 27, 2026	39.66	39.66	38.64	38.86	38.66	-0.67%	272,180
Apr 24, 2026	39.21	39.66	38.89	39.22	38.92	-0.58%	470,675
Apr 23, 2026	39.13	39.58	38.70	39.45	39.15	1.31%	626,601
Apr 22, 2026	39.46	39.46	38.87	38.94	38.64	0.69%	397,697
Apr 21, 2026	38.91	39.01	38.14	38.67	38.38	0.49%	816,134
Apr 20, 2026	38.94	38.94	38.10	38.48	38.19	0.88%	624,705
Apr 17, 2026	38.24	38.36	37.63	38.14	37.85	0.35%	639,488
Apr 16, 2026	38.09	38.48	37.58	38.01	37.72	-0.99%	658,637