Retail Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	1.03	1.07	1.01	1.01	1.01	-2.88%	261,967
Aug 26, 2026	1.07	1.07	0.99	1.04	1.04	-2.35%	90,717
Aug 25, 2026	1.00	1.07	1.00	1.07	1.07	5.97%	33,992
Aug 24, 2026	1.03	1.03	1.00	1.01	1.01	-0.50%	20,725
Aug 21, 2026	1.01	1.02	1.00	1.01	1.01	-2.42%	30,305
Aug 20, 2026	1.04	1.04	1.01	1.04	1.04	-	26,050
Aug 19, 2026	1.07	1.07	1.04	1.04	1.04	-2.36%	39,191
Aug 18, 2026	1.07	1.08	1.05	1.06	1.06	-4.07%	23,376
Aug 17, 2026	1.10	1.12	1.07	1.11	1.11	2.31%	41,015
Aug 14, 2026	1.04	1.09	1.04	1.08	1.08	5.88%	81,045
Aug 13, 2026	1.00	1.04	0.99	1.02	1.02	2.00%	14,937
Aug 12, 2026	0.97	1.00	0.97	1.00	1.00	3.09%	18,507
Aug 11, 2026	1.00	1.00	0.97	0.97	0.97	-2.02%	30,562
Aug 10, 2026	0.97	1.00	0.97	0.99	0.99	0.51%	12,608
Aug 7, 2026	0.96	1.00	0.96	0.99	0.99	2.87%	35,514
Aug 6, 2026	0.91	0.96	0.91	0.96	0.96	2.96%	7,941
Aug 5, 2026	0.88	0.96	0.88	0.93	0.93	8.14%	132,040
Aug 4, 2026	0.87	0.87	0.86	0.86	0.86	-	51,595
Aug 3, 2026	0.84	0.91	0.84	0.86	0.86	2.99%	59,607
Jul 31, 2026	0.83	0.86	0.81	0.84	0.84	0.60%	43,242
Jul 30, 2026	0.83	0.84	0.83	0.83	0.83	-2.92%	1,815
Jul 29, 2026	0.87	0.89	0.86	0.86	0.86	-0.58%	1,186
Jul 28, 2026	0.85	0.87	0.85	0.86	0.86	3.61%	18,477
Jul 27, 2026	0.83	0.83	0.83	0.83	0.83	-1.78%	4,086
Jul 24, 2026	0.84	0.85	0.83	0.85	0.85	2.42%	3,697
Jul 23, 2026	0.84	0.85	0.83	0.83	0.83	-2.94%	13,495
Jul 22, 2026	0.83	0.86	0.83	0.85	0.85	6.25%	35,497
Jul 21, 2026	0.82	0.83	0.80	0.80	0.80	-3.03%	115,719
Jul 20, 2026	0.84	0.85	0.82	0.83	0.83	-0.60%	66,117
Jul 17, 2026	0.82	0.83	0.82	0.83	0.83	2.47%	26,022
Jul 16, 2026	0.79	0.81	0.79	0.81	0.81	3.85%	19,442
Jul 15, 2026	0.78	0.79	0.78	0.78	0.78	-0.64%	324
Jul 14, 2026	0.79	0.79	0.78	0.79	0.79	-2.48%	11,877
Jul 13, 2026	0.79	0.81	0.79	0.81	0.81	3.21%	14,431
Jul 10, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	23,310
Jul 9, 2026	0.79	0.80	0.79	0.79	0.79	-	6,208
Jul 8, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	2,086
Jul 7, 2026	0.80	0.80	0.79	0.80	0.80	-3.05%	10,141
Jul 6, 2026	0.79	0.82	0.79	0.82	0.82	4.46%	12,204
Jul 3, 2026	0.79	0.79	0.76	0.79	0.79	3.29%	90,390
Jul 2, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	11,735
Jul 1, 2026	0.71	0.79	0.71	0.79	0.79	11.27%	33,751
Jun 30, 2026	0.73	0.73	0.70	0.71	0.71	-2.74%	117,369
Jun 29, 2026	0.74	0.75	0.73	0.73	0.73	-2.67%	158,018
Jun 26, 2026	0.80	0.80	0.75	0.75	0.75	-3.85%	99,116
Jun 25, 2026	0.78	0.85	0.75	0.78	0.78	0.65%	117,212
Jun 24, 2026	0.81	0.81	0.78	0.78	0.78	-3.13%	47,303
Jun 23, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	65,025
Jun 22, 2026	0.81	0.84	0.81	0.82	0.82	-2.96%	68,161
Jun 19, 2026	0.81	0.85	0.78	0.85	0.85	4.32%	154,749