RFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.81	29.01	28.69	28.75	28.75	-1.41%	15,435
Mar 26, 2026	29.20	29.22	29.08	29.16	29.16	0.09%	8,627
Mar 25, 2026	29.16	29.16	29.09	29.13	29.13	0.95%	1,020
Mar 24, 2026	28.61	29.04	28.61	28.86	28.86	0.07%	7,633
Mar 23, 2026	28.68	29.01	28.68	28.84	28.84	1.91%	9,555
Mar 20, 2026	28.56	28.56	28.29	28.30	28.30	-1.32%	3,971
Mar 19, 2026	28.64	28.91	28.44	28.68	28.68	0.17%	5,140
Mar 18, 2026	28.78	28.83	28.63	28.63	28.63	-0.73%	4,915
Mar 17, 2026	29.00	29.00	28.84	28.84	28.84	0.35%	6,905
Mar 16, 2026	28.92	28.92	28.72	28.74	28.74	0.60%	4,058
Mar 13, 2026	28.84	28.84	28.54	28.57	28.57	-0.24%	11,433
Mar 12, 2026	28.78	28.78	28.63	28.64	28.64	-1.34%	19,388
Mar 11, 2026	29.06	29.07	28.86	29.03	29.03	-0.10%	9,599
Mar 10, 2026	29.24	29.34	29.02	29.06	29.06	-0.27%	15,139
Mar 9, 2026	28.52	29.21	28.37	29.14	29.14	0.48%	38,843
Mar 6, 2026	28.95	29.24	28.84	29.00	29.00	-1.66%	11,209
Mar 5, 2026	29.70	29.81	29.39	29.49	29.49	-1.11%	11,492
Mar 4, 2026	29.65	29.92	29.61	29.82	29.82	0.54%	10,279
Mar 3, 2026	29.20	29.79	29.07	29.66	29.66	-0.80%	10,658
Mar 2, 2026	29.35	29.95	29.35	29.90	29.90	0.78%	23,451
Feb 27, 2026	29.75	29.75	29.48	29.67	29.67	-0.93%	38,927
Feb 26, 2026	29.78	30.00	29.71	29.95	29.95	0.57%	16,552
Feb 25, 2026	29.86	29.88	29.61	29.78	29.78	0.51%	9,937
Feb 24, 2026	29.46	29.71	29.46	29.63	29.63	0.92%	23,047
Feb 23, 2026	29.81	29.81	29.24	29.36	29.36	-1.34%	19,107
Feb 20, 2026	29.74	29.85	29.66	29.76	29.76	-0.04%	7,627
Feb 19, 2026	29.70	29.78	29.58	29.77	29.77	-0.06%	12,746
Feb 18, 2026	29.70	29.94	29.70	29.79	29.79	0.50%	6,186
Feb 17, 2026	29.68	29.74	29.34	29.64	29.64	0.18%	13,847
Feb 13, 2026	29.50	29.78	29.31	29.59	29.59	0.61%	49,585
Feb 12, 2026	29.83	29.83	29.29	29.41	29.41	-1.34%	6,598
Feb 11, 2026	30.05	30.05	29.67	29.81	29.81	-0.64%	91,067
Feb 10, 2026	30.05	30.17	29.95	30.00	30.00	-	20,739
Feb 9, 2026	29.86	30.06	29.86	30.00	30.00	0.37%	9,294
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