RFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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