RINF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	32.84	32.85	32.79	32.79	32.79	-	1,653
Jun 4, 2026	32.74	32.82	32.69	32.79	32.79	0.09%	1,187
Jun 3, 2026	32.82	32.82	32.76	32.76	32.76	-0.07%	165
Jun 2, 2026	32.83	32.83	32.78	32.78	32.78	-0.13%	1,081
Jun 1, 2026	32.96	33.00	32.83	32.83	32.83	0.11%	1,854
May 29, 2026	32.72	32.79	32.70	32.79	32.79	0.12%	2,751
May 28, 2026	32.82	32.82	32.71	32.75	32.75	-0.23%	4,514
May 27, 2026	32.84	32.85	32.83	32.83	32.83	-0.02%	1,148
May 26, 2026	32.76	32.83	32.76	32.83	32.83	0.05%	344
May 22, 2026	32.81	32.92	32.81	32.81	32.81	0.19%	2,788
May 21, 2026	32.87	32.87	32.75	32.75	32.75	-0.22%	646
May 20, 2026	33.03	33.03	32.82	32.82	32.82	-0.48%	3,481
May 19, 2026	32.96	33.05	32.91	32.98	32.98	0.27%	6,582
May 18, 2026	32.91	32.92	32.84	32.89	32.89	0.07%	2,317
May 15, 2026	32.81	32.87	32.81	32.87	32.87	0.61%	751
May 14, 2026	32.68	32.70	32.62	32.67	32.67	-0.03%	7,309
May 13, 2026	32.74	32.74	32.60	32.68	32.68	0.26%	6,853
May 12, 2026	32.65	32.66	32.60	32.60	32.60	-0.02%	555
May 11, 2026	32.55	32.60	32.55	32.60	32.60	0.14%	1,331
May 8, 2026	32.56	32.56	32.52	32.56	32.56	0.10%	1,111
May 7, 2026	32.38	32.52	32.38	32.52	32.52	0.38%	2,766
May 6, 2026	32.51	32.56	32.37	32.40	32.40	-0.46%	6,018
May 5, 2026	32.56	32.56	32.51	32.55	32.55	-0.21%	5,351
May 4, 2026	32.58	32.62	32.58	32.62	32.62	0.18%	589
May 1, 2026	32.60	32.60	32.51	32.56	32.56	0.45%	4,465
Apr 30, 2026	32.34	32.41	32.34	32.41	32.41	0.29%	957
Apr 29, 2026	32.32	32.41	32.31	32.32	32.32	0.07%	1,554
Apr 28, 2026	32.30	32.30	32.23	32.30	32.30	0.13%	1,897
Apr 27, 2026	32.25	32.26	32.25	32.26	32.26	-0.02%	263
Apr 24, 2026	32.31	32.35	32.22	32.26	32.26	-	3,308
Apr 23, 2026	32.21	32.32	32.07	32.26	32.26	0.16%	22,442
Apr 22, 2026	32.18	32.26	32.18	32.21	32.21	0.23%	2,002
Apr 21, 2026	32.04	32.14	32.04	32.14	32.14	0.30%	2,109
Apr 20, 2026	32.09	32.10	32.04	32.04	32.04	-0.11%	2,063
Apr 17, 2026	32.04	32.11	32.00	32.08	32.08	-0.40%	1,561
Apr 16, 2026	32.23	32.23	32.20	32.21	32.20	-0.08%	1,148
Apr 15, 2026	32.21	32.24	32.19	32.23	32.23	0.25%	15,873
Apr 14, 2026	32.05	32.15	32.05	32.15	32.15	0.02%	970
Apr 13, 2026	32.15	32.15	32.14	32.15	32.15	-0.11%	2,237
Apr 10, 2026	32.12	32.18	32.12	32.18	32.18	0.56%	1,510
Apr 9, 2026	31.99	32.00	31.86	32.00	32.00	0.09%	2,549
Apr 8, 2026	32.04	32.04	31.97	31.97	31.97	-0.15%	4,558
Apr 7, 2026	32.10	32.10	31.98	32.02	32.02	-0.08%	9,888
Apr 6, 2026	32.11	32.11	31.90	32.05	32.05	0.08%	3,706
Apr 2, 2026	32.01	32.11	31.92	32.02	32.02	0.55%	5,891
Apr 1, 2026	31.79	31.86	31.79	31.85	31.85	0.26%	3,817
Mar 31, 2026	31.77	31.77	31.76	31.76	31.76	0.07%	3,825
Mar 30, 2026	31.80	31.80	31.74	31.74	31.74	-0.25%	1,198
Mar 27, 2026	31.90	31.90	31.78	31.82	31.82	-0.17%	19,858
Mar 26, 2026	31.92	31.99	31.86	31.88	31.88	0.02%	7,090