RFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	28.01	28.03	27.72	27.73	27.73	-1.44%	42,216
Nov 5, 2025	27.95	28.16	27.90	28.13	28.13	1.17%	10,629
Nov 4, 2025	27.99	28.00	27.79	27.81	27.81	-1.19%	7,414
Nov 3, 2025	28.06	28.17	27.90	28.14	28.14	-0.45%	32,265
Oct 31, 2025	28.13	28.31	28.12	28.27	28.27	0.47%	5,038
Oct 30, 2025	28.22	28.39	28.10	28.14	28.14	-0.16%	134,151
Oct 29, 2025	28.45	28.55	28.15	28.18	28.18	-1.12%	15,367
Oct 28, 2025	28.52	28.61	28.42	28.50	28.50	-0.36%	10,780
Oct 27, 2025	28.73	31.45	28.55	28.60	28.60	0.26%	35,831
Oct 24, 2025	28.83	28.83	28.53	28.53	28.53	0.74%	76,771
Oct 23, 2025	28.26	28.40	28.17	28.32	28.32	0.72%	44,967
Oct 22, 2025	28.27	28.27	27.97	28.12	28.12	-1.06%	4,100
Oct 21, 2025	28.40	28.50	28.34	28.42	28.42	0.01%	26,869
Oct 20, 2025	28.35	28.43	28.32	28.42	28.42	1.48%	4,337
Oct 17, 2025	28.14	28.15	27.91	28.00	28.00	-0.44%	6,185
Oct 16, 2025	28.56	28.56	28.07	28.13	28.13	-1.03%	4,328
Oct 15, 2025	28.54	28.54	28.37	28.42	28.42	0.60%	10,552
Oct 14, 2025	27.88	28.29	27.88	28.25	28.25	1.27%	4,946
Oct 13, 2025	27.72	27.90	27.69	27.90	27.90	1.99%	7,479
Oct 10, 2025	28.09	28.12	27.35	27.35	27.35	-2.50%	4,087
Oct 9, 2025	28.05	28.10	28.03	28.05	28.05	-0.36%	1,395
Oct 8, 2025	28.13	28.21	28.09	28.15	28.15	0.65%	8,592
Oct 7, 2025	28.20	28.28	27.96	27.97	27.97	-0.96%	17,541
Oct 6, 2025	28.21	28.33	28.21	28.24	28.24	0.39%	7,509
Oct 3, 2025	28.08	28.31	28.08	28.13	28.13	0.84%	4,689
Oct 2, 2025	27.92	27.94	27.69	27.90	27.90	0.30%	7,632
Oct 1, 2025	27.80	27.87	27.70	27.82	27.82	0.28%	5,953
Sep 30, 2025	27.77	27.77	27.58	27.74	27.74	-0.08%	3,176
Sep 29, 2025	27.84	27.86	27.72	27.76	27.71	-0.47%	19,690
Sep 26, 2025	27.58	27.89	27.58	27.89	27.84	1.02%	7,128
Sep 25, 2025	27.70	27.71	27.52	27.61	27.56	-0.86%	5,748
Sep 24, 2025	28.00	28.00	27.82	27.85	27.80	0.06%	6,078
Sep 23, 2025	28.03	28.09	27.12	27.83	27.78	-0.33%	21,832
Sep 22, 2025	27.90	27.94	27.80	27.92	27.87	0.41%	3,458
Sep 19, 2025	27.92	27.92	27.77	27.81	27.76	-0.37%	7,280
Sep 18, 2025	27.64	27.91	27.64	27.91	27.86	1.70%	1,061
Sep 17, 2025	27.62	27.78	27.37	27.45	27.40	0.28%	12,969
Sep 16, 2025	27.31	27.39	27.27	27.37	27.32	-0.16%	10,351
Sep 15, 2025	27.44	27.52	27.38	27.42	27.37	0.06%	4,045
Sep 12, 2025	27.45	27.50	27.38	27.40	27.35	-0.58%	3,416
Sep 11, 2025	27.41	27.56	27.41	27.56	27.51	1.33%	676
Sep 10, 2025	27.31	27.31	27.12	27.20	27.15	-0.34%	5,958
Sep 9, 2025	30.12	30.12	27.20	27.29	27.24	-0.34%	1,919
Sep 8, 2025	27.34	27.41	27.29	27.38	27.34	0.03%	4,713
Sep 5, 2025	27.28	27.38	27.28	27.38	27.33	0.46%	491
Sep 4, 2025	27.04	27.58	27.04	27.25	27.20	0.95%	4,280
Sep 3, 2025	26.91	26.99	26.91	26.99	26.95	-0.11%	4,287
Sep 2, 2025	26.99	27.02	26.83	27.02	26.98	-0.35%	72,456
Aug 29, 2025	27.12	27.16	27.11	27.12	27.07	-0.17%	1,449
Aug 28, 2025	27.23	27.23	27.05	27.17	27.12	0.17%	19,334