RINF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	32.38	32.38	32.38	32.38	32.38	0.10%	87
Oct 3, 2025	32.31	32.35	32.31	32.35	32.35	0.15%	1,152
Oct 2, 2025	32.31	32.31	32.26	32.30	32.30	-0.22%	1,208
Oct 1, 2025	32.41	32.42	32.36	32.37	32.37	0.01%	1,158
Sep 30, 2025	32.29	32.37	32.24	32.37	32.37	0.16%	2,679
Sep 29, 2025	32.37	32.40	32.29	32.31	32.31	-0.39%	4,445
Sep 26, 2025	32.49	32.50	32.43	32.44	32.44	-0.05%	3,223
Sep 25, 2025	32.44	32.51	32.44	32.46	32.46	-0.19%	771
Sep 24, 2025	32.52	32.54	32.51	32.52	32.52	-0.77%	51,831
Sep 23, 2025	32.82	32.82	32.77	32.77	32.40	-0.14%	840
Sep 22, 2025	32.86	32.92	32.82	32.82	32.45	-0.31%	1,026
Sep 19, 2025	32.88	32.92	32.83	32.92	32.55	0.06%	1,788
Sep 18, 2025	32.92	32.92	32.90	32.90	32.53	0.29%	856
Sep 17, 2025	32.67	32.81	32.62	32.80	32.43	0.26%	3,498
Sep 16, 2025	32.71	32.75	32.68	32.72	32.35	0.02%	2,916
Sep 15, 2025	32.67	32.71	32.67	32.71	32.34	-0.02%	643
Sep 12, 2025	32.73	32.76	32.72	32.72	32.35	0.15%	1,145
Sep 11, 2025	32.56	32.68	32.56	32.67	32.30	0.44%	1,107
Sep 10, 2025	32.49	32.56	32.47	32.53	32.16	0.02%	5,002
Sep 9, 2025	32.53	32.62	32.49	32.52	32.15	-0.02%	14,290
Sep 8, 2025	32.60	32.60	32.53	32.53	32.16	-0.47%	12,526
Sep 5, 2025	32.67	32.71	32.58	32.68	32.31	-0.49%	41,877
Sep 4, 2025	32.89	32.90	32.84	32.84	32.47	-0.18%	1,980
Sep 3, 2025	33.02	33.03	32.86	32.90	32.53	-0.27%	39,678
Sep 2, 2025	32.98	33.01	32.77	32.99	32.62	-0.15%	56,212
Aug 29, 2025	32.98	33.07	32.93	33.04	32.67	0.52%	13,855
Aug 28, 2025	33.00	33.00	32.87	32.87	32.50	-0.51%	1,007
Aug 27, 2025	33.10	33.15	33.04	33.04	32.66	0.03%	748
Aug 26, 2025	33.03	33.03	33.03	33.03	32.65	0.26%	349
Aug 25, 2025	32.93	32.98	32.90	32.94	32.57	0.07%	4,585
Aug 22, 2025	32.84	32.98	32.81	32.92	32.55	0.21%	8,477
Aug 21, 2025	32.76	32.88	32.73	32.85	32.48	0.74%	13,317
Aug 20, 2025	32.65	32.65	32.61	32.61	32.24	-0.13%	833
Aug 19, 2025	32.75	32.75	32.65	32.65	32.28	-0.48%	1,594
Aug 18, 2025	32.79	32.81	32.74	32.81	32.44	-	4,881
Aug 15, 2025	32.84	32.86	32.76	32.81	32.44	0.12%	2,824
Aug 14, 2025	32.76	32.77	32.76	32.77	32.40	0.16%	889
Aug 13, 2025	32.75	32.78	32.71	32.72	32.35	-0.19%	1,352
Aug 12, 2025	32.56	32.83	32.56	32.78	32.41	-0.24%	23,079
Aug 11, 2025	32.87	32.96	32.81	32.86	32.49	-0.12%	11,374
Aug 8, 2025	32.71	32.93	32.71	32.90	32.53	0.83%	826
Aug 7, 2025	32.50	32.63	32.50	32.63	32.26	0.27%	894
Aug 6, 2025	32.53	32.61	32.53	32.54	32.17	0.20%	4,998
Aug 5, 2025	32.57	32.57	32.44	32.48	32.11	-0.29%	3,403
Aug 4, 2025	32.46	32.64	32.46	32.57	32.20	0.31%	3,923
Aug 1, 2025	32.57	32.57	32.45	32.47	32.10	-0.89%	11,530
Jul 31, 2025	32.90	32.90	32.71	32.76	32.39	-0.49%	6,305
Jul 30, 2025	33.03	33.07	32.91	32.92	32.55	-0.06%	4,727
Jul 29, 2025	33.05	33.05	32.90	32.94	32.57	-0.51%	5,430
Jul 28, 2025	33.12	33.15	33.09	33.11	32.74	0.10%	3,153