RFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.60%	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	30.17	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	0.19%	16,411
Apr 6, 2026	29.44	29.50	29.39	29.42	29.42	0.42%	348,158
Apr 2, 2026	29.01	29.29	29.01	29.29	29.29	0.53%	3,669
Apr 1, 2026	29.16	29.21	29.13	29.14	29.14	0.35%	1,919
Mar 31, 2026	28.86	29.07	28.82	29.04	29.04	1.56%	3,521
Mar 30, 2026	28.77	28.77	28.43	28.59	28.56	-0.56%	69,971
Mar 27, 2026	28.81	29.01	28.69	28.75	28.72	-1.41%	15,435
Mar 26, 2026	29.20	29.22	29.08	29.16	29.13	0.09%	8,627
Mar 25, 2026	29.16	29.16	29.09	29.13	29.10	0.95%	1,020
Mar 24, 2026	28.61	29.04	28.61	28.86	28.83	0.07%	7,633
Mar 23, 2026	28.68	29.01	28.68	28.84	28.81	1.91%	9,555
Mar 20, 2026	28.56	28.56	28.29	28.30	28.27	-1.32%	3,972
Mar 19, 2026	28.64	28.91	28.44	28.68	28.65	0.17%	5,140
Mar 18, 2026	28.78	28.83	28.63	28.63	28.60	-0.73%	4,915
Mar 17, 2026	29.00	29.00	28.84	28.84	28.81	0.35%	6,905
Mar 16, 2026	28.92	28.92	28.72	28.74	28.71	0.60%	4,058
Mar 13, 2026	28.84	28.84	28.54	28.57	28.54	-0.24%	11,433
Mar 12, 2026	28.78	28.78	28.63	28.64	28.61	-1.34%	19,388
Mar 11, 2026	29.06	29.07	28.86	29.03	29.00	-0.10%	9,599
Mar 10, 2026	29.24	29.34	29.02	29.06	29.03	-0.27%	15,139
Mar 9, 2026	28.52	29.21	28.37	29.14	29.11	0.48%	38,843
Mar 6, 2026	28.95	29.24	28.84	29.00	28.97	-1.66%	11,209