RFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	31.75	31.75	31.54	31.54	31.54	-0.01%	5,279
Jun 12, 2026	31.32	31.70	31.32	31.55	31.55	0.61%	8,692
Jun 11, 2026	31.26	31.37	31.24	31.36	31.36	1.69%	17,400
Jun 10, 2026	31.09	31.09	30.84	30.84	30.84	-0.17%	3,580
Jun 9, 2026	31.10	31.10	30.51	30.89	30.89	0.61%	6,608
Jun 8, 2026	30.71	30.95	30.70	30.70	30.70	0.41%	5,633
Jun 5, 2026	30.88	30.92	30.43	30.58	30.58	-1.86%	14,381
Jun 4, 2026	31.11	31.23	31.01	31.16	31.16	1.50%	8,018
Jun 3, 2026	30.89	30.90	30.70	30.70	30.70	-1.05%	5,114
Jun 2, 2026	32.57	32.57	30.96	31.03	31.03	0.02%	9,533
Jun 1, 2026	30.86	31.03	30.78	31.02	31.02	0.33%	6,991
May 29, 2026	30.94	30.97	30.86	30.92	30.92	-0.02%	3,853
May 28, 2026	30.81	30.96	30.78	30.93	30.93	0.09%	8,229
May 27, 2026	30.94	31.01	30.86	30.90	30.90	0.12%	7,339
May 26, 2026	30.81	30.87	30.76	30.86	30.86	1.16%	6,883
May 22, 2026	30.44	30.55	30.44	30.51	30.51	0.54%	3,725
May 21, 2026	30.23	30.40	30.14	30.34	30.34	0.39%	4,012
May 20, 2026	29.87	30.25	29.72	30.22	30.22	1.91%	5,490
May 19, 2026	29.63	29.75	29.63	29.66	29.66	-0.86%	2,496
May 18, 2026	29.86	29.96	29.80	29.92	29.92	0.02%	10,213
May 15, 2026	30.23	30.23	29.91	29.91	29.91	-1.60%	6,139
May 14, 2026	30.38	30.51	30.33	30.40	30.40	0.46%	3,956
May 13, 2026	30.22	30.29	30.19	30.26	30.26	-0.31%	3,065
May 12, 2026	30.23	30.35	30.10	30.35	30.35	-0.59%	3,916
May 11, 2026	30.64	30.64	30.53	30.53	30.53	-0.34%	3,337
May 8, 2026	30.56	30.66	30.51	30.64	30.64	0.81%	4,012
May 7, 2026	30.61	30.61	30.16	30.39	30.39	-0.52%	31,354
May 6, 2026	30.59	30.60	30.49	30.55	30.55	0.35%	5,045
May 5, 2026	30.26	30.45	30.26	30.45	30.45	1.23%	5,831
May 4, 2026	30.23	30.23	29.99	30.08	30.08	-0.59%	5,789
May 1, 2026	30.15	30.30	30.15	30.25	30.25	0.29%	19,081
Apr 30, 2026	29.84	30.18	29.80	30.17	30.16	1.50%	8,664
Apr 29, 2026	29.97	29.97	29.66	29.72	29.72	-1.14%	2,623
Apr 28, 2026	30.10	30.10	29.92	30.06	30.06	-0.30%	3,294
Apr 27, 2026	30.15	30.15	30.05	30.15	30.15	0.49%	7,324
Apr 24, 2026	29.87	30.03	29.87	30.00	30.00	0.30%	9,586
Apr 23, 2026	29.98	30.03	29.87	29.91	29.91	-0.79%	3,018
Apr 22, 2026	30.20	30.21	30.11	30.15	30.15	-0.09%	6,902
Apr 21, 2026	30.27	30.38	30.04	30.18	30.18	0.06%	7,014
Apr 20, 2026	30.12	30.21	30.12	30.16	30.16	0.09%	9,254
Apr 17, 2026	30.15	30.19	30.12	30.13	30.13	0.22%	9,160
Apr 16, 2026	30.05	30.08	29.93	30.07	30.07	0.46%	8,902
Apr 15, 2026	29.86	29.93	29.86	29.93	29.93	0.24%	10,888
Apr 14, 2026	29.88	29.89	29.80	29.86	29.86	-0.10%	16,052
Apr 13, 2026	29.83	29.90	29.83	29.89	29.89	0.46%	14,149
Apr 10, 2026	29.91	29.91	29.74	29.75	29.75	-0.34%	32,176
Apr 9, 2026	30.02	30.02	29.79	29.85	29.85	0.10%	5,755
Apr 8, 2026	29.83	29.85	29.74	29.82	29.82	1.17%	17,920
Apr 7, 2026	29.40	29.49	29.39	29.47	29.47	0.20%	16,411
Apr 6, 2026	29.44	29.50	29.39	29.42	29.42	0.42%	348,158