RFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	29.63	29.95	29.62	29.89	29.89	2.33%	17,471
Feb 5, 2026	29.55	29.61	29.11	29.21	29.21	-1.22%	29,202
Feb 4, 2026	29.84	29.84	29.44	29.57	29.57	0.03%	9,705
Feb 3, 2026	29.60	29.73	29.25	29.56	29.56	0.15%	29,487
Feb 2, 2026	29.54	29.63	29.52	29.52	29.52	0.67%	11,081
Jan 30, 2026	29.27	29.35	29.13	29.32	29.32	-0.71%	4,700
Jan 29, 2026	29.42	29.53	29.19	29.53	29.53	0.20%	3,715
Jan 28, 2026	29.73	29.73	29.37	29.47	29.47	-0.44%	19,118
Jan 27, 2026	29.50	29.67	29.50	29.60	29.60	0.11%	15,309
Jan 26, 2026	29.59	29.59	29.49	29.57	29.57	-0.14%	5,837
Jan 23, 2026	30.20	30.20	29.57	29.61	29.61	-0.97%	23,073
Jan 22, 2026	29.76	30.34	29.76	29.90	29.90	0.51%	24,908
Jan 21, 2026	29.36	29.92	29.36	29.75	29.75	1.53%	17,865
Jan 20, 2026	29.72	29.72	29.24	29.30	29.30	-0.61%	47,927
Jan 16, 2026	29.58	29.58	29.42	29.48	29.48	0.07%	20,118
Jan 15, 2026	29.41	29.54	29.41	29.46	29.46	0.31%	22,359
Jan 14, 2026	29.33	29.39	29.28	29.37	29.37	0.27%	9,698
Jan 13, 2026	29.27	29.29	29.21	29.29	29.29	-	10,338
Jan 12, 2026	29.20	29.33	29.20	29.29	29.29	-0.24%	9,479
Jan 9, 2026	30.94	33.43	29.21	29.36	29.36	-0.41%	27,322
Jan 8, 2026	29.14	29.48	29.08	29.48	29.48	1.06%	13,542
Jan 7, 2026	29.10	29.18	29.03	29.17	29.17	0.15%	194,768
Jan 6, 2026	28.96	29.15	28.96	29.13	29.13	0.77%	2,182
Jan 5, 2026	28.96	28.99	28.90	28.90	28.90	1.07%	17,376
Jan 2, 2026	28.49	28.66	28.41	28.60	28.60	0.48%	24,931
Dec 31, 2025	28.65	28.65	28.46	28.46	28.46	-0.75%	10,223
Dec 30, 2025	28.79	28.88	28.67	28.68	28.61	-0.65%	11,497
Dec 29, 2025	28.96	28.97	28.62	28.86	28.80	-0.44%	7,758
Dec 26, 2025	28.98	29.00	28.90	28.99	28.93	-0.34%	6,083
Dec 24, 2025	29.02	29.09	29.02	29.09	29.03	0.38%	5,467
Dec 23, 2025	28.99	29.02	28.94	28.98	28.92	-0.30%	7,479
Dec 22, 2025	29.18	29.19	29.06	29.07	29.00	0.74%	10,489
Dec 19, 2025	28.87	29.04	28.84	28.85	28.79	0.22%	5,465
Dec 18, 2025	28.95	28.95	28.76	28.79	28.73	0.43%	5,181
Dec 17, 2025	29.13	29.13	28.67	28.67	28.60	-0.74%	3,721
Dec 16, 2025	28.93	28.93	28.74	28.88	28.82	-0.18%	3,019
Dec 15, 2025	29.29	29.29	27.53	28.93	28.87	-0.46%	7,345
Dec 12, 2025	29.24	29.25	29.01	29.07	29.00	-0.30%	19,404
Dec 11, 2025	29.17	29.20	29.12	29.15	29.09	0.72%	2,029
Dec 10, 2025	28.66	29.08	28.61	28.95	28.88	1.25%	7,145
Dec 9, 2025	28.64	28.69	28.57	28.59	28.53	0.32%	8,978
Dec 8, 2025	28.57	28.57	28.45	28.50	28.44	0.12%	3,490
Dec 5, 2025	29.93	29.93	28.45	28.47	28.40	0.11%	10,600
Dec 4, 2025	28.41	28.55	28.41	28.44	28.37	0.04%	13,899
Dec 3, 2025	28.51	28.51	28.31	28.43	28.36	0.83%	5,549
Dec 2, 2025	28.25	28.30	28.16	28.19	28.13	-0.18%	13,998
Dec 1, 2025	27.00	28.33	26.70	28.24	28.18	-0.23%	13,066
Nov 28, 2025	28.34	28.37	28.25	28.30	28.24	-0.08%	13,101
Nov 26, 2025	28.25	28.36	28.25	28.33	28.27	0.29%	3,964
Nov 25, 2025	28.00	28.26	28.00	28.25	28.18	1.27%	19,740