RFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	137.43	138.82	137.43	138.66	138.66	1.00%	3,640
May 21, 2026	136.02	137.32	136.02	137.29	137.29	0.17%	2,314
May 20, 2026	134.82	137.07	134.82	137.06	137.06	1.96%	4,356
May 19, 2026	135.60	135.60	134.34	134.42	134.42	-1.26%	5,116
May 18, 2026	136.08	136.93	135.99	136.14	136.14	0.38%	7,394
May 15, 2026	136.91	136.91	135.62	135.62	135.62	-1.52%	4,285
May 14, 2026	137.99	138.51	137.70	137.72	137.72	0.42%	5,041
May 13, 2026	137.40	137.40	136.58	137.15	137.14	-0.21%	4,777
May 12, 2026	136.42	137.84	136.17	137.43	137.43	-0.46%	3,497
May 11, 2026	139.22	139.22	138.07	138.07	138.07	-0.71%	4,531
May 8, 2026	139.41	139.69	139.05	139.05	139.05	0.24%	2,365
May 7, 2026	140.78	140.78	138.73	138.73	138.73	-1.78%	2,992
May 6, 2026	140.63	141.53	140.63	141.25	141.25	0.52%	2,888
May 5, 2026	139.15	140.79	139.15	140.52	140.52	1.46%	2,651
May 4, 2026	139.93	140.00	138.27	138.50	138.50	-1.27%	7,169
May 1, 2026	140.46	140.75	139.85	140.29	140.29	-0.35%	5,237
Apr 30, 2026	139.26	141.00	139.26	140.78	140.78	1.57%	8,272
Apr 29, 2026	139.03	139.08	137.74	138.61	138.61	0.30%	11,409
Apr 28, 2026	137.79	138.49	137.77	138.19	138.19	-0.22%	12,618
Apr 27, 2026	138.34	138.61	138.25	138.50	138.50	0.38%	3,029
Apr 24, 2026	137.94	138.48	137.58	137.97	137.97	-0.13%	3,017
Apr 23, 2026	138.00	138.48	137.45	138.15	138.15	0.74%	12,350
Apr 22, 2026	139.41	139.41	136.83	137.14	137.14	-0.77%	12,306
Apr 21, 2026	139.15	139.15	138.00	138.21	138.21	-0.02%	6,858
Apr 20, 2026	136.68	138.59	136.68	138.23	138.23	0.93%	5,446
Apr 17, 2026	136.94	137.48	136.82	136.96	136.96	1.16%	3,426
Apr 16, 2026	134.53	135.66	134.53	135.39	135.39	0.82%	4,779
Apr 15, 2026	135.38	135.38	134.21	134.29	134.29	-0.64%	7,734
Apr 14, 2026	136.35	136.35	135.14	135.16	135.16	-0.52%	10,325
Apr 13, 2026	134.09	135.86	133.81	135.86	135.86	1.29%	4,229
Apr 10, 2026	134.67	134.67	134.05	134.13	134.13	-0.38%	3,640
Apr 9, 2026	133.68	134.97	133.66	134.64	134.64	0.43%	9,638
Apr 8, 2026	133.81	134.93	133.46	134.06	134.06	1.56%	4,605
Apr 7, 2026	131.65	132.24	131.65	132.01	132.01	0.22%	5,734
Apr 6, 2026	130.46	131.81	130.46	131.72	131.72	0.90%	3,949
Apr 2, 2026	129.65	130.67	129.65	130.54	130.54	-0.10%	3,549
Apr 1, 2026	130.26	131.14	130.26	130.68	130.68	0.54%	5,393
Mar 31, 2026	128.83	130.16	128.71	129.97	129.97	1.99%	4,821
Mar 30, 2026	129.21	129.21	126.90	127.43	127.43	-0.36%	4,257
Mar 27, 2026	129.40	129.40	127.74	127.89	127.89	-1.39%	6,106
Mar 26, 2026	128.34	130.40	128.34	129.69	129.69	0.40%	5,354
Mar 25, 2026	129.55	129.55	128.61	129.18	129.18	0.65%	3,053
Mar 24, 2026	125.79	128.98	125.79	128.35	128.35	1.15%	3,329
Mar 23, 2026	126.29	128.09	126.29	126.89	126.89	2.13%	9,599
Mar 20, 2026	126.21	126.21	124.11	124.91	124.25	-1.27%	9,932
Mar 19, 2026	125.45	127.14	125.45	126.52	125.85	-0.14%	6,201
Mar 18, 2026	127.44	127.85	126.69	126.69	126.02	-0.94%	3,945
Mar 17, 2026	127.96	129.36	127.84	127.89	127.21	0.93%	5,060
Mar 16, 2026	127.46	127.89	126.71	126.71	126.04	0.47%	22,646
Mar 13, 2026	127.30	127.30	126.11	126.11	125.45	-0.37%	5,630