RINF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 21, 2025	33.21	33.21	32.94	33.00	32.76	-0.96%	14,413
Feb 20, 2025	33.25	33.34	33.19	33.32	33.07	-0.01%	13,606
Feb 19, 2025	33.41	33.47	33.32	33.32	33.08	-0.07%	8,309
Feb 18, 2025	33.32	33.37	33.24	33.35	33.10	0.31%	12,531
Feb 14, 2025	33.15	33.32	33.15	33.25	33.00	-0.27%	18,309
Feb 13, 2025	33.40	33.40	33.29	33.34	33.09	-0.45%	3,899
Feb 12, 2025	33.62	33.62	33.49	33.49	33.24	0.17%	8,093
Feb 11, 2025	33.30	33.43	33.30	33.43	33.18	0.56%	2,975
Feb 10, 2025	33.23	33.29	33.23	33.25	33.00	0.05%	4,677
Feb 7, 2025	33.09	33.29	33.09	33.23	32.98	0.28%	7,755
Feb 6, 2025	33.21	33.24	33.06	33.14	32.89	-0.40%	24,527
Feb 5, 2025	33.38	33.38	33.21	33.27	33.02	-0.45%	6,197
Feb 4, 2025	33.49	33.49	33.36	33.42	33.18	-0.27%	3,786
Feb 3, 2025	33.67	33.67	33.29	33.51	33.27	0.43%	41,925
Jan 31, 2025	33.17	33.37	33.12	33.37	33.12	0.52%	6,832
Jan 30, 2025	33.27	33.27	33.16	33.20	32.95	-0.39%	5,032
Jan 29, 2025	33.27	33.35	33.21	33.33	33.08	0.06%	14,493
Jan 28, 2025	33.37	33.37	33.30	33.31	33.06	0.06%	3,800
Jan 27, 2025	33.30	33.31	33.26	33.29	33.04	-0.33%	5,220
Jan 24, 2025	33.31	33.40	33.31	33.40	33.15	0.17%	2,679
Jan 23, 2025	33.16	33.37	33.16	33.34	33.10	0.86%	6,953
Jan 22, 2025	32.96	33.09	32.96	33.06	32.82	0.46%	5,750
Jan 21, 2025	32.77	33.02	32.77	32.91	32.67	-0.78%	32,442
Jan 17, 2025	33.04	33.17	33.04	33.17	32.93	0.20%	4,359
Jan 16, 2025	33.20	33.30	33.10	33.10	32.86	-0.19%	1,271