RINF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	32.54	32.67	32.54	32.65	32.65	0.38%	4,287
May 2, 2025	32.50	32.58	32.50	32.53	32.53	0.37%	2,500
May 1, 2025	32.39	32.49	32.34	32.41	32.41	0.30%	3,845
Apr 30, 2025	32.10	32.31	32.10	32.31	32.31	0.34%	4,002
Apr 29, 2025	32.24	32.25	32.20	32.20	32.20	-0.16%	3,342
Apr 28, 2025	32.36	32.38	32.19	32.25	32.25	-0.58%	13,694
Apr 25, 2025	32.57	32.57	32.40	32.44	32.44	-0.64%	14,316
Apr 24, 2025	32.65	32.73	32.63	32.65	32.65	-0.14%	2,825
Apr 23, 2025	32.65	32.77	32.59	32.69	32.69	0.25%	41,670
Apr 22, 2025	32.48	32.69	32.48	32.61	32.61	0.38%	6,202
Apr 21, 2025	32.49	32.52	32.47	32.49	32.49	0.55%	2,951
Apr 17, 2025	32.06	32.41	32.06	32.31	32.31	1.04%	4,542
Apr 16, 2025	32.04	32.13	31.97	31.97	31.97	0.15%	6,140
Apr 15, 2025	32.28	32.28	31.85	31.93	31.93	-0.88%	5,249
Apr 14, 2025	32.37	32.44	32.21	32.21	32.21	0.41%	1,646
Apr 11, 2025	31.88	32.13	31.56	32.08	32.08	-0.30%	5,325
Apr 10, 2025	32.31	32.31	32.07	32.18	32.18	-0.48%	4,559
Apr 9, 2025	32.03	32.57	32.03	32.33	32.33	0.22%	18,172
Apr 8, 2025	32.14	32.41	32.13	32.26	32.26	0.92%	15,109
Apr 7, 2025	31.67	32.02	31.53	31.97	31.97	0.62%	169,186
Apr 4, 2025	31.78	31.78	31.54	31.77	31.77	-0.98%	6,657
Apr 3, 2025	32.12	32.27	32.06	32.08	32.08	-1.05%	6,577
Apr 2, 2025	32.40	32.49	32.40	32.42	32.42	0.13%	4,306
Apr 1, 2025	32.50	32.50	32.35	32.38	32.38	-1.02%	3,522
Mar 31, 2025	32.59	32.78	32.56	32.72	32.72	0.41%	1,319
Mar 28, 2025	32.70	32.70	32.58	32.58	32.58	-0.88%	6,256
Mar 27, 2025	32.78	32.90	32.78	32.87	32.87	0.37%	5,721
Mar 26, 2025	32.71	32.75	32.71	32.75	32.75	-0.46%	1,721
Mar 25, 2025	32.89	32.93	32.84	32.90	32.66	0.21%	1,985
Mar 24, 2025	32.81	32.87	32.77	32.83	32.59	0.36%	3,429
Mar 21, 2025	32.78	32.87	32.71	32.71	32.47	-0.03%	1,750
Mar 20, 2025	32.67	32.72	32.67	32.72	32.48	0.22%	907
Mar 19, 2025	32.58	32.65	32.57	32.65	32.41	0.18%	9,964
Mar 18, 2025	32.65	32.65	32.50	32.59	32.35	-0.06%	15,264
Mar 17, 2025	32.64	32.64	32.59	32.61	32.37	-0.15%	4,484
Mar 14, 2025	32.64	32.68	32.55	32.66	32.42	0.09%	3,162
Mar 13, 2025	32.79	32.82	32.44	32.63	32.39	-0.32%	6,522
Mar 12, 2025	32.74	32.76	32.73	32.74	32.49	0.39%	3,024
Mar 11, 2025	32.60	32.61	32.48	32.61	32.37	-	3,628
Mar 10, 2025	32.61	32.62	32.60	32.61	32.37	-0.45%	3,613
Mar 7, 2025	32.64	32.76	32.60	32.76	32.51	0.23%	3,543
Mar 6, 2025	32.65	32.75	32.60	32.68	32.44	0.15%	8,922
Mar 5, 2025	32.66	32.72	32.62	32.63	32.39	0.06%	10,000
Mar 4, 2025	32.54	32.63	32.43	32.61	32.37	-0.14%	5,611
Mar 3, 2025	32.85	32.85	32.55	32.66	32.42	-0.19%	5,886
Feb 28, 2025	32.55	32.73	32.50	32.72	32.48	0.65%	5,250
Feb 27, 2025	32.62	32.65	32.51	32.51	32.27	-0.13%	8,509
Feb 26, 2025	32.80	32.87	32.55	32.55	32.31	-0.55%	4,209
Feb 25, 2025	32.90	32.90	32.73	32.73	32.49	-0.95%	5,356
Feb 24, 2025	33.18	33.18	33.02	33.05	32.80	0.14%	18,319