RFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	145.59	146.90	145.59	146.52	146.52	-0.29%	2,584
Nov 9, 2026	147.07	147.48	146.94	146.95	146.95	3.07%	3,224
Nov 6, 2026	142.75	143.39	142.57	142.57	142.57	-0.46%	6,386
Nov 5, 2026	149.92	149.92	143.22	143.22	143.22	-4.04%	10,939
Nov 4, 2026	150.15	150.15	148.02	149.25	149.25	0.78%	4,574
Nov 3, 2026	148.59	149.56	148.10	148.10	148.10	-0.33%	2,353
Nov 2, 2026	148.50	150.13	148.50	148.59	148.59	0.46%	3,740
Oct 30, 2026	147.85	147.91	146.42	147.91	147.91	-0.07%	4,404
Oct 29, 2026	146.80	148.02	146.80	148.02	148.02	1.40%	3,275
Oct 28, 2026	147.01	147.01	145.25	145.97	145.97	-0.28%	3,932
Oct 27, 2026	147.09	147.09	146.31	146.39	146.39	-0.45%	9,304
Oct 26, 2026	146.15	148.26	146.15	147.05	147.05	0.65%	23,978
Oct 23, 2026	145.99	146.70	145.33	146.10	146.10	-0.44%	5,604
Oct 22, 2026	145.54	146.75	144.96	146.75	146.75	0.11%	5,753
Oct 21, 2026	147.19	147.50	146.58	146.58	146.58	-0.13%	6,507
Oct 20, 2026	145.59	146.79	145.59	146.78	146.78	1.14%	4,074
Oct 19, 2026	146.17	146.17	145.00	145.12	145.12	-0.37%	9,750
Oct 16, 2026	146.86	147.57	145.66	145.66	145.66	-0.48%	2,497
Oct 15, 2026	145.56	146.36	145.49	146.36	146.36	1.05%	4,347
Oct 14, 2026	145.42	145.42	144.38	144.84	144.84	-1.37%	3,514
Oct 13, 2026	145.18	146.85	145.18	146.85	146.85	1.36%	2,537
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