RFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	145.18	146.85	145.18	146.85	146.85	1.36%	2,539
Oct 12, 2026	145.03	145.23	144.88	144.88	144.88	0.20%	1,619
Oct 9, 2026	145.64	145.64	144.59	144.59	144.59	-0.53%	5,034
Oct 8, 2026	143.56	145.46	143.56	145.36	145.36	1.02%	3,032
Oct 7, 2026	144.86	144.86	143.27	143.89	143.89	-1.53%	2,682
Oct 6, 2026	145.66	146.50	145.66	146.12	146.12	0.17%	90,961
Oct 5, 2026	144.39	146.96	144.39	145.87	145.87	0.50%	2,301
Oct 2, 2026	144.66	145.59	144.66	145.15	145.15	1.06%	4,771
Oct 1, 2026	141.73	143.80	141.73	143.62	143.62	1.55%	3,338
Sep 30, 2026	142.56	142.65	141.43	141.43	141.43	-0.73%	4,629
Sep 29, 2026	143.26	143.26	142.10	142.47	142.47	-0.63%	2,773
Sep 28, 2026	144.43	144.43	143.20	143.37	143.37	-1.01%	4,048
Sep 25, 2026	143.70	144.84	143.70	144.84	144.84	0.71%	5,140
Sep 24, 2026	144.76	144.76	143.81	143.81	143.81	-0.63%	3,415
Sep 23, 2026	145.03	145.95	144.73	144.73	144.73	-0.53%	3,123
Sep 22, 2026	145.62	145.78	145.27	145.50	145.50	0.19%	3,697
Sep 21, 2026	147.28	147.28	145.22	145.22	145.22	-0.67%	2,313
Sep 18, 2026	147.45	147.45	146.24	146.76	146.19	-0.58%	4,908
Sep 17, 2026	148.66	148.66	147.61	147.61	147.04	0.30%	2,573
Sep 16, 2026	149.08	149.08	147.18	147.18	146.60	-1.02%	1,535
Sep 15, 2026	148.41	149.09	148.41	148.69	148.11	0.10%	3,093
Sep 14, 2026	149.39	149.46	148.54	148.55	147.97	-1.11%	1,615
Sep 11, 2026	150.44	150.44	150.21	150.21	149.63	1.24%	804
Sep 10, 2026	149.16	149.37	148.28	148.38	147.80	-0.40%	3,088
Sep 9, 2026	150.57	150.57	148.87	148.98	148.40	-1.04%	2,058
Sep 8, 2026	152.53	152.53	150.53	150.53	149.95	-0.99%	2,341
Sep 4, 2026	151.22	152.22	151.22	152.04	151.45	0.40%	2,242
Sep 3, 2026	151.89	151.89	150.48	151.44	150.85	0.33%	2,715
Sep 2, 2026	149.18	151.44	149.18	150.93	150.35	1.49%	4,172
Sep 1, 2026	149.40	149.40	148.29	148.71	148.13	-0.29%	14,203
Aug 31, 2026	150.40	150.40	148.72	149.15	148.57	-0.21%	3,284
Aug 28, 2026	149.84	150.26	149.36	149.47	148.89	-	3,885
Aug 27, 2026	149.11	149.62	148.80	149.47	148.89	-0.02%	1,372
Aug 26, 2026	148.00	149.61	148.00	149.50	148.91	0.78%	3,354
Aug 25, 2026	148.22	148.35	147.89	148.35	147.77	-0.25%	2,902
Aug 24, 2026	150.59	150.69	148.72	148.72	148.14	-1.23%	3,143
Aug 21, 2026	149.78	150.57	149.72	150.57	149.98	1.28%	4,144
Aug 20, 2026	149.35	149.35	148.66	148.66	148.08	-0.82%	2,667
Aug 19, 2026	151.93	151.93	149.70	149.89	149.31	-0.60%	4,509
Aug 18, 2026	152.42	152.42	150.79	150.79	150.20	-1.15%	5,431
Aug 17, 2026	152.94	153.03	152.16	152.54	151.94	-0.06%	21,484
Aug 14, 2026	152.79	153.30	152.41	152.62	152.03	0.25%	5,898
Aug 13, 2026	151.23	152.24	151.23	152.24	151.65	0.66%	6,281
Aug 12, 2026	150.97	151.24	150.31	151.24	150.65	0.07%	3,218
Aug 11, 2026	150.07	151.92	150.07	151.14	150.55	0.57%	8,208
Aug 10, 2026	150.04	150.59	150.04	150.28	149.69	0.20%	8,806
Aug 7, 2026	150.31	150.59	149.83	149.98	149.39	0.12%	5,669
Aug 6, 2026	151.28	151.28	149.79	149.79	149.21	-0.69%	3,426
Aug 5, 2026	152.68	152.68	150.63	150.83	150.25	-0.87%	16,857
Aug 4, 2026	150.50	152.20	150.39	152.16	151.57	1.67%	14,375