RFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	32.30	32.35	32.20	32.23	32.23	0.01%	5,968
Jul 23, 2026	32.32	32.32	32.15	32.23	32.23	-0.67%	19,372
Jul 22, 2026	32.60	32.68	32.44	32.44	32.44	-0.76%	21,244
Jul 21, 2026	32.64	33.17	32.50	32.69	32.69	0.77%	15,999
Jul 20, 2026	32.53	32.58	32.37	32.44	32.44	-0.49%	15,686
Jul 17, 2026	32.47	32.68	32.47	32.60	32.60	-0.32%	8,736
Jul 16, 2026	32.84	32.84	32.70	32.70	32.70	0.14%	4,297
Jul 15, 2026	32.63	32.78	32.56	32.66	32.66	0.51%	38,194
Jul 14, 2026	32.55	32.57	32.44	32.49	32.49	0.26%	9,405
Jul 13, 2026	32.18	32.45	32.18	32.41	32.41	-0.46%	6,006
Jul 10, 2026	32.54	32.56	32.45	32.56	32.56	-0.32%	2,659
Jul 9, 2026	32.68	32.72	32.66	32.66	32.66	1.16%	15,069
Jul 8, 2026	32.47	32.47	32.17	32.29	32.29	-0.99%	11,574
Jul 7, 2026	33.03	33.03	32.59	32.61	32.61	-0.32%	13,145
Jul 6, 2026	32.76	32.83	32.71	32.72	32.72	0.40%	10,102
Jul 2, 2026	32.87	32.93	32.45	32.59	32.59	-0.58%	9,117
Jul 1, 2026	32.52	33.02	32.52	32.78	32.78	-0.02%	9,212
Jun 30, 2026	32.57	32.81	32.57	32.78	32.78	0.62%	5,386
Jun 29, 2026	32.42	32.67	32.42	32.63	32.58	-0.16%	8,488
Jun 26, 2026	32.12	32.68	32.00	32.68	32.63	1.92%	64,973
Jun 25, 2026	32.09	32.34	32.00	32.07	32.02	0.30%	84,741
Jun 24, 2026	31.83	32.03	31.50	31.97	31.92	0.84%	19,890
Jun 23, 2026	31.61	31.78	31.45	31.70	31.66	0.23%	20,165
Jun 22, 2026	31.84	31.84	31.61	31.63	31.58	-0.22%	5,878
Jun 18, 2026	31.52	31.70	31.52	31.70	31.65	1.24%	11,945
Jun 17, 2026	31.56	31.75	31.29	31.31	31.26	-0.55%	9,262
Jun 16, 2026	31.56	31.69	31.48	31.48	31.44	-0.19%	21,920
Jun 15, 2026	31.75	31.75	31.54	31.54	31.50	-0.01%	5,279
Jun 12, 2026	31.32	31.70	31.32	31.55	31.50	0.61%	8,692
Jun 11, 2026	31.26	31.37	31.24	31.36	31.31	1.69%	17,400
Jun 10, 2026	31.09	31.09	30.84	30.84	30.79	-0.17%	3,580
Jun 9, 2026	31.10	31.10	30.51	30.89	30.84	0.61%	6,608
Jun 8, 2026	30.71	30.95	30.70	30.70	30.66	0.41%	5,633
Jun 5, 2026	30.88	30.92	30.43	30.58	30.54	-1.86%	14,381
Jun 4, 2026	31.11	31.23	31.01	31.16	31.11	1.50%	8,018
Jun 3, 2026	30.89	30.90	30.70	30.70	30.66	-1.05%	5,114
Jun 2, 2026	32.57	32.57	30.96	31.03	30.98	0.02%	9,538
Jun 1, 2026	30.86	31.03	30.78	31.02	30.98	0.33%	6,991
May 29, 2026	30.94	30.97	30.86	30.92	30.87	-0.02%	3,853
May 28, 2026	30.81	30.96	30.78	30.93	30.88	0.09%	8,229
May 27, 2026	30.94	31.01	30.86	30.90	30.85	0.12%	7,339
May 26, 2026	30.81	30.87	30.76	30.86	30.81	1.16%	6,883
May 22, 2026	30.44	30.55	30.44	30.51	30.46	0.54%	3,725
May 21, 2026	30.23	30.40	30.14	30.34	30.30	0.39%	4,012
May 20, 2026	29.87	30.25	29.72	30.22	30.18	1.91%	5,490
May 19, 2026	29.63	29.75	29.63	29.66	29.61	-0.86%	2,496
May 18, 2026	29.86	29.96	29.80	29.92	29.87	0.02%	10,213
May 15, 2026	30.23	30.23	29.91	29.91	29.87	-1.60%	6,139
May 14, 2026	30.38	30.51	30.33	30.40	30.35	0.46%	3,956
May 13, 2026	30.22	30.29	30.19	30.26	30.21	-0.31%	3,065