RINF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	33.04	33.17	33.04	33.17	33.17	0.20%	4,359
Jan 16, 2025	33.20	33.30	33.10	33.10	33.10	-0.19%	1,271
Jan 15, 2025	33.12	33.20	33.12	33.17	33.17	-0.56%	3,790
Jan 14, 2025	33.32	33.36	33.32	33.36	33.36	-0.13%	3,607
Jan 13, 2025	33.57	33.57	33.36	33.40	33.40	-0.14%	3,005
Jan 10, 2025	33.49	33.49	33.34	33.44	33.44	0.25%	25,975
Jan 8, 2025	33.39	33.40	33.36	33.36	33.36	0.22%	5,592
Jan 7, 2025	33.00	33.32	33.00	33.29	33.29	0.99%	4,999
Jan 6, 2025	32.89	33.01	32.89	32.96	32.96	0.18%	18,810
Jan 3, 2025	32.91	32.93	32.89	32.90	32.90	-0.57%	2,887
Jan 2, 2025	32.95	33.11	32.95	33.09	33.09	0.49%	6,101
Dec 31, 2024	32.88	32.96	32.79	32.93	32.93	0.15%	7,538
Dec 30, 2024	32.99	32.99	32.87	32.88	32.88	-0.52%	8,909
Dec 27, 2024	33.02	33.07	32.98	33.05	33.05	-0.06%	3,897
Dec 26, 2024	33.11	33.11	33.06	33.07	33.07	0.09%	3,550
Dec 24, 2024	33.03	33.06	33.03	33.04	33.04	0.39%	590
Dec 23, 2024	32.76	32.91	32.69	32.91	32.91	-0.72%	7,871
Dec 20, 2024	33.16	33.16	33.08	33.15	32.72	-0.01%	19,138
Dec 19, 2024	33.31	33.31	33.05	33.15	32.72	0.24%	9,716
Dec 18, 2024	33.03	33.13	33.03	33.07	32.64	0.18%	7,299
Dec 17, 2024	33.05	33.09	32.99	33.02	32.58	-0.39%	8,213
Dec 16, 2024	33.19	33.21	33.15	33.15	32.71	-0.26%	3,849
Dec 13, 2024	33.22	33.25	33.13	33.23	32.80	0.29%	6,074
Dec 12, 2024	33.11	33.19	33.10	33.14	32.70	0.29%	3,948
Dec 11, 2024	32.84	33.04	32.84	33.04	32.61	0.49%	7,689
Dec 10, 2024	32.71	32.88	32.71	32.88	32.45	0.58%	9,251
Dec 9, 2024	32.64	32.70	32.62	32.69	32.26	0.35%	2,794
Dec 6, 2024	32.62	32.67	32.55	32.58	32.15	-0.05%	5,670
Dec 5, 2024	32.62	32.64	32.59	32.59	32.16	-0.58%	3,566
Dec 4, 2024	32.96	32.96	32.71	32.78	32.35	-0.24%	6,098
Dec 3, 2024	32.68	32.88	32.68	32.86	32.43	0.51%	13,876
Dec 2, 2024	32.89	32.89	32.69	32.69	32.26	-0.15%	8,067
Nov 29, 2024	32.68	32.74	32.68	32.74	32.31	-0.30%	4,498
Nov 27, 2024	32.82	32.87	32.79	32.84	32.41	0.15%	4,641
Nov 26, 2024	33.10	33.10	32.79	32.79	32.36	-0.58%	1,604
Nov 25, 2024	33.18	33.18	32.94	32.98	32.55	-1.09%	7,998
Nov 22, 2024	33.29	33.35	33.27	33.35	32.91	0.14%	2,959
Nov 21, 2024	33.18	33.33	33.18	33.30	32.86	-0.13%	4,006
Nov 20, 2024	33.39	33.39	33.29	33.34	32.91	0.27%	2,348
Nov 19, 2024	33.35	33.35	33.25	33.25	32.82	-0.59%	2,058
Nov 18, 2024	33.35	33.45	33.35	33.45	33.01	0.64%	12,043
Nov 15, 2024	33.17	33.24	33.17	33.24	32.80	0.11%	6,713
Nov 14, 2024	33.28	33.32	33.11	33.20	32.76	-0.28%	3,471
Nov 13, 2024	33.19	33.29	33.18	33.29	32.86	-0.15%	4,494
Nov 12, 2024	33.46	33.46	33.32	33.34	32.91	-0.01%	18,154
Nov 11, 2024	33.32	33.40	33.31	33.35	32.91	0.16%	29,112
Nov 8, 2024	33.27	33.32	33.22	33.29	32.86	0.15%	4,504
Nov 7, 2024	33.34	33.39	33.24	33.24	32.81	-0.84%	3,704
Nov 6, 2024	33.42	33.57	33.39	33.52	33.08	1.87%	11,011
Nov 5, 2024	32.98	32.98	32.91	32.91	32.48	0.03%	789
Nov 4, 2024	32.98	33.02	32.89	32.90	32.47	-1.03%	874
Nov 1, 2024	33.29	33.29	33.19	33.24	32.80	0.26%	1,346
Oct 31, 2024	33.29	33.29	33.16	33.16	32.72	-0.42%	4,150
Oct 30, 2024	33.10	33.29	33.03	33.29	32.86	0.77%	6,660
Oct 29, 2024	33.08	33.11	33.02	33.04	32.61	0.07%	2,217
Oct 28, 2024	33.02	33.02	33.02	33.02	32.58	0.19%	627
Oct 25, 2024	32.95	33.05	32.82	32.95	32.52	-0.12%	5,744
Oct 24, 2024	33.05	33.05	32.96	33.00	32.56	-0.20%	1,003
Oct 23, 2024	33.02	33.08	33.01	33.06	32.63	-0.20%	2,656
Oct 22, 2024	33.05	33.13	33.05	33.13	32.69	0.34%	1,369
Oct 21, 2024	33.11	33.11	33.01	33.01	32.58	0.07%	1,496
Oct 18, 2024	32.99	32.99	32.98	32.99	32.56	0.24%	564
Oct 17, 2024	32.83	32.94	32.81	32.91	32.48	0.83%	4,139
Oct 16, 2024	32.68	32.68	32.64	32.64	32.21	-0.19%	9,757
Oct 15, 2024	32.89	32.89	32.70	32.70	32.27	-0.88%	1,168
Oct 14, 2024	33.00	33.00	32.99	32.99	32.56	-0.06%	507
Oct 11, 2024	33.07	33.09	33.01	33.01	32.58	-0.06%	954
Oct 10, 2024	32.91	33.03	32.88	33.03	32.60	0.36%	6,744
Oct 9, 2024	32.71	32.91	32.61	32.91	32.48	0.46%	12,452
Oct 8, 2024	32.61	32.76	32.53	32.76	32.33	0.32%	10,503
Oct 7, 2024	32.68	32.68	32.66	32.66	32.23	0.31%	885
Oct 4, 2024	32.50	32.56	32.50	32.56	32.13	0.59%	4,758
Oct 3, 2024	32.42	32.45	32.34	32.37	31.94	-0.09%	1,517
Oct 2, 2024	32.39	32.39	32.38	32.39	31.97	0.59%	2,317
Oct 1, 2024	32.21	32.23	32.12	32.21	31.78	0.13%	3,792
Sep 30, 2024	32.09	32.16	32.09	32.16	31.74	0.43%	2,726
Sep 27, 2024	32.13	32.13	32.02	32.02	31.60	-0.25%	1,418
Sep 26, 2024	32.11	32.16	32.10	32.11	31.68	0.05%	2,721
Sep 25, 2024	32.14	32.14	32.03	32.09	31.67	-1.17%	6,310
Sep 24, 2024	32.49	32.49	32.36	32.47	31.67	0.20%	5,156
Sep 23, 2024	32.31	32.41	32.31	32.41	31.60	0.43%	2,930
Sep 20, 2024	32.35	32.35	32.27	32.27	31.47	-0.30%	3,916
Sep 19, 2024	32.19	32.36	32.19	32.36	31.56	0.76%	5,274
Sep 18, 2024	32.18	32.23	32.12	32.12	31.32	0.11%	1,732
Sep 17, 2024	32.00	32.10	32.00	32.09	31.29	0.55%	5,004
Sep 16, 2024	31.94	31.94	31.88	31.91	31.12	0.17%	8,273
Sep 13, 2024	31.84	31.85	31.81	31.85	31.07	0.44%	1,501
Sep 12, 2024	31.64	31.72	31.64	31.71	30.93	0.44%	13,574
Sep 11, 2024	31.77	31.77	31.52	31.58	30.79	0.23%	4,944
Sep 10, 2024	31.65	31.65	31.49	31.50	30.72	-0.53%	4,088
Sep 9, 2024	31.69	31.70	31.66	31.67	30.89	0.39%	8,763
Sep 6, 2024	31.55	31.59	31.53	31.55	30.77	-0.17%	8,564
Sep 5, 2024	31.78	31.78	31.50	31.60	30.82	-0.57%	5,951
Sep 4, 2024	31.94	31.94	31.77	31.78	31.00	-0.96%	3,841
Sep 3, 2024	32.15	32.15	32.05	32.09	31.30	-0.77%	7,104
Aug 30, 2024	32.29	32.37	32.29	32.34	31.54	-0.11%	2,893
Aug 29, 2024	32.43	32.44	32.34	32.38	31.58	0.02%	9,742
Aug 28, 2024	32.36	32.39	32.33	32.37	31.57	0.17%	5,311
Aug 27, 2024	32.27	32.34	32.27	32.32	31.52	0.31%	3,512
Aug 26, 2024	32.17	32.22	32.12	32.22	31.42	0.29%	5,894