RFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	31.81	31.81	31.66	31.66	31.66	0.64%	1,749
Oct 1, 2026	31.43	31.52	31.22	31.46	31.45	0.24%	7,885
Sep 30, 2026	31.38	31.44	31.38	31.38	31.38	0.04%	6,768
Sep 29, 2026	31.44	31.45	31.32	31.43	31.37	-0.15%	5,158
Sep 28, 2026	31.47	31.69	31.38	31.48	31.41	-0.27%	9,195
Sep 25, 2026	31.56	31.64	31.46	31.57	31.50	0.13%	12,364
Sep 24, 2026	31.35	31.59	31.35	31.52	31.46	-0.11%	4,887
Sep 23, 2026	31.67	31.68	31.54	31.56	31.49	-1.23%	7,100
Sep 22, 2026	34.06	34.06	31.81	31.95	31.89	0.39%	21,051
Sep 21, 2026	31.81	31.87	31.76	31.83	31.76	0.43%	20,935
Sep 18, 2026	31.60	31.69	31.56	31.69	31.63	-0.61%	26,388
Sep 17, 2026	31.92	32.39	31.69	31.89	31.82	0.54%	68,586
Sep 16, 2026	31.90	31.98	31.53	31.72	31.65	-0.37%	7,425
Sep 15, 2026	31.84	31.89	31.83	31.84	31.77	-0.65%	3,957
Sep 14, 2026	32.08	32.08	31.97	32.04	31.98	0.01%	52,086
Sep 11, 2026	32.06	32.06	32.04	32.04	31.97	0.31%	10,862
Sep 10, 2026	31.99	32.03	31.89	31.94	31.88	-0.87%	3,501
Sep 9, 2026	32.40	32.43	32.22	32.22	32.15	-1.22%	6,462
Sep 8, 2026	32.61	32.68	32.57	32.62	32.55	-0.52%	6,238
Sep 4, 2026	32.69	32.80	32.69	32.79	32.72	0.36%	8,812
Sep 3, 2026	32.56	32.79	32.56	32.68	32.61	0.22%	6,293
Sep 2, 2026	32.61	32.65	32.53	32.61	32.54	0.76%	15,531
Sep 1, 2026	35.17	35.17	32.29	32.36	32.29	-0.98%	6,555
Aug 31, 2026	32.60	32.68	32.53	32.68	32.61	-0.39%	3,738
Aug 28, 2026	33.03	33.03	32.79	32.81	32.74	-0.89%	6,875
Aug 27, 2026	33.02	33.16	32.95	33.10	33.03	0.32%	24,516
Aug 26, 2026	33.15	33.15	32.90	33.00	32.93	-0.21%	7,263
Aug 25, 2026	33.09	33.09	33.00	33.07	33.00	0.39%	3,362
Aug 24, 2026	33.03	33.03	32.91	32.94	32.87	-0.51%	1,907
Aug 21, 2026	33.21	33.21	33.00	33.11	33.04	0.67%	19,147
Aug 20, 2026	32.99	32.99	32.88	32.88	32.81	-1.16%	4,786
Aug 19, 2026	33.35	33.40	33.24	33.27	33.20	0.32%	12,911
Aug 18, 2026	33.24	33.25	31.33	33.16	33.09	-0.77%	42,433
Aug 17, 2026	33.45	33.45	33.32	33.42	33.35	-0.12%	10,174
Aug 14, 2026	33.36	33.46	33.35	33.46	33.39	0.21%	13,360
Aug 13, 2026	33.34	33.39	33.20	33.39	33.32	0.62%	1,710
Aug 12, 2026	33.10	33.22	33.10	33.19	33.12	0.24%	4,714
Aug 11, 2026	32.70	33.15	32.70	33.11	33.04	0.07%	8,783
Aug 10, 2026	33.08	33.22	33.04	33.08	33.01	-0.16%	5,256
Aug 7, 2026	33.08	33.18	33.08	33.13	33.06	0.67%	7,071
Aug 6, 2026	33.00	33.00	32.91	32.91	32.84	-0.23%	4,134
Aug 5, 2026	33.20	33.20	32.93	32.99	32.92	-0.06%	10,789
Aug 4, 2026	34.17	34.17	32.81	33.01	32.94	0.89%	13,939
Aug 3, 2026	32.48	32.72	32.48	32.72	32.65	1.26%	2,221
Jul 31, 2026	32.79	32.79	32.16	32.31	32.24	-0.22%	8,032
Jul 30, 2026	32.16	32.38	32.04	32.38	32.31	0.78%	3,099
Jul 29, 2026	32.75	32.75	32.11	32.13	32.06	-1.00%	6,689
Jul 28, 2026	32.31	32.49	32.26	32.46	32.39	0.11%	6,120
Jul 27, 2026	32.45	32.45	32.29	32.42	32.35	0.59%	17,396
Jul 24, 2026	32.30	32.35	32.20	32.23	32.16	0.01%	5,968