REF Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.36	1.36	1.23	1.30	1.30	-4.41%	285,000
Jun 17, 2026	1.36	1.36	1.30	1.36	1.36	-2.86%	350,000
Jun 16, 2026	1.47	1.47	1.37	1.40	1.40	-4.76%	175,000
Jun 15, 2026	1.47	1.47	1.43	1.47	1.47	-	170,000
Jun 12, 2026	1.54	1.54	1.47	1.47	1.47	-5.77%	185,000
Jun 11, 2026	1.54	1.73	1.52	1.56	1.56	2.63%	590,000
Jun 10, 2026	1.37	1.55	1.37	1.52	1.52	11.76%	435,000
Jun 9, 2026	1.36	1.36	1.35	1.36	1.36	0.74%	75,000
Jun 8, 2026	1.39	1.39	1.32	1.35	1.35	-2.88%	230,000
Jun 5, 2026	1.41	1.41	1.32	1.39	1.39	-0.71%	140,000
Jun 4, 2026	1.40	1.40	1.32	1.40	1.40	2.94%	45,000
Jun 3, 2026	1.35	1.40	1.32	1.36	1.36	1.49%	150,000
Jun 2, 2026	1.36	1.36	1.32	1.34	1.34	-1.47%	185,000
Jun 1, 2026	1.35	1.40	1.34	1.36	1.36	-1.45%	220,000
May 29, 2026	1.43	1.43	1.32	1.38	1.38	-3.50%	605,000
May 28, 2026	1.54	1.65	1.40	1.43	1.43	-5.30%	910,000
May 27, 2026	1.37	1.63	1.36	1.51	1.51	8.63%	785,000
May 26, 2026	1.47	1.47	1.34	1.39	1.39	-5.44%	965,000
May 22, 2026	1.56	1.58	1.40	1.47	1.47	-5.77%	660,000
May 21, 2026	1.89	1.89	1.50	1.56	1.56	-6.02%	2,550,000
May 20, 2026	1.35	1.74	1.35	1.66	1.66	22.96%	1,805,000
May 19, 2026	1.25	1.35	1.23	1.35	1.35	4.65%	435,000
May 18, 2026	1.11	1.52	1.11	1.29	1.29	21.70%	3,560,000
May 15, 2026	1.07	1.16	1.05	1.06	1.06	1.92%	2,325,000
May 14, 2026	1.24	1.40	0.98	1.04	1.04	-21.21%	7,355,000
May 13, 2026	0.65	1.33	0.65	1.32	1.32	131.58%	18,940,000
May 12, 2026	0.57	0.57	0.57	0.57	0.57	-	-
May 11, 2026	0.58	0.59	0.55	0.57	0.57	11.76%	180,000
May 8, 2026	0.51	0.51	0.51	0.51	0.51	-	-
May 7, 2026	0.51	0.51	0.51	0.51	0.51	-	-
May 6, 2026	0.51	0.51	0.51	0.51	0.51	-	-
May 5, 2026	0.51	0.51	0.50	0.51	0.51	-	15,000
May 4, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Apr 30, 2026	0.51	0.51	0.49	0.51	0.51	-	55,000
Apr 29, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	-
Apr 28, 2026	0.51	0.52	0.51	0.52	0.52	-	60,000
Apr 27, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Apr 24, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Apr 23, 2026	0.55	0.55	0.50	0.52	0.52	-	130,000
Apr 22, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Apr 21, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Apr 20, 2026	0.50	0.50	0.50	0.52	0.52	-	20,000
Apr 17, 2026	0.52	0.59	0.48	0.52	0.52	5.05%	165,000
Apr 16, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Apr 15, 2026	0.50	0.50	0.50	0.50	0.50	4.21%	60,000
Apr 14, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	20,000
Apr 13, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Apr 10, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	30,000
Apr 9, 2026	0.49	0.49	0.48	0.49	0.49	-	15,000
Apr 8, 2026	0.49	0.49	0.49	0.49	0.49	1.04%	-