RFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	32.06	32.07	31.93	32.04	-	-	9
Sep 11, 2026	32.06	32.06	32.04	32.04	32.04	0.31%	10,862
Sep 10, 2026	31.99	32.03	31.89	31.94	31.94	-0.87%	3,500
Sep 9, 2026	32.40	32.43	32.22	32.22	32.22	-1.22%	6,462
Sep 8, 2026	32.61	32.68	32.57	32.62	32.62	-0.52%	6,238
Sep 4, 2026	32.69	32.80	32.69	32.79	32.79	0.36%	8,812
Sep 3, 2026	32.56	32.79	32.56	32.68	32.68	0.22%	6,293
Sep 2, 2026	32.61	32.65	32.53	32.61	32.61	0.76%	15,530
Sep 1, 2026	35.17	35.17	32.29	32.36	32.36	-0.98%	6,555
Aug 31, 2026	32.60	32.68	32.53	32.68	32.68	-0.39%	3,738
Aug 28, 2026	33.03	33.03	32.79	32.81	32.81	-0.89%	6,875
Aug 27, 2026	33.02	33.16	32.95	33.10	33.10	0.32%	24,516
Aug 26, 2026	33.15	33.15	32.90	33.00	32.99	-0.21%	7,263
Aug 25, 2026	33.09	33.09	33.00	33.07	33.06	0.39%	3,362
Aug 24, 2026	33.03	33.03	32.91	32.94	32.94	-0.51%	1,907
Aug 21, 2026	33.21	33.21	33.00	33.11	33.10	0.67%	19,147
Aug 20, 2026	32.99	32.99	32.88	32.88	32.88	-1.16%	4,786
Aug 19, 2026	33.35	33.40	33.24	33.27	33.27	0.32%	12,911
Aug 18, 2026	33.24	33.25	31.33	33.16	33.16	-0.77%	42,433
Aug 17, 2026	33.45	33.45	33.32	33.42	33.42	-0.12%	10,174
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