RFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	33.36	33.46	33.35	33.46	33.46	0.21%	13,360
Aug 13, 2026	33.34	33.39	33.20	33.39	33.39	0.62%	1,710
Aug 12, 2026	33.10	33.22	33.10	33.19	33.19	0.24%	4,714
Aug 11, 2026	32.70	33.15	32.70	33.11	33.10	0.07%	8,783
Aug 10, 2026	33.08	33.22	33.04	33.08	33.08	-0.16%	5,256
Aug 7, 2026	33.08	33.18	33.08	33.13	33.13	0.67%	7,070
Aug 6, 2026	33.00	33.00	32.91	32.91	32.91	-0.23%	4,134
Aug 5, 2026	33.20	33.20	32.93	32.99	32.99	-0.06%	10,789
Aug 4, 2026	34.17	34.17	32.81	33.01	33.01	0.89%	13,939
Aug 3, 2026	32.48	32.72	32.48	32.72	32.72	1.26%	2,221
Jul 31, 2026	32.79	32.79	32.16	32.31	32.31	-0.22%	8,032
Jul 30, 2026	32.16	32.38	32.04	32.38	32.38	0.78%	3,099
Jul 29, 2026	32.75	32.75	32.11	32.13	32.13	-1.00%	6,689
Jul 28, 2026	32.31	32.49	32.26	32.46	32.46	0.11%	6,120
Jul 27, 2026	32.45	32.45	32.29	32.42	32.42	0.59%	17,396
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