RAFEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 20, 2024	42.56	42.56	42.56	42.56	42.56	1.00%
Dec 19, 2024	42.14	42.14	42.14	42.14	42.14	-0.47%
Dec 18, 2024	42.34	42.34	42.34	42.34	42.34	-3.49%
Dec 17, 2024	43.87	43.87	43.87	43.87	43.87	-6.30%
Dec 16, 2024	46.82	46.82	46.82	46.82	44.13	0.97%
Dec 13, 2024	46.37	46.37	46.37	46.37	43.70	0.54%
Dec 12, 2024	46.12	46.12	46.12	46.12	43.47	-0.67%
Dec 11, 2024	46.43	46.43	46.43	46.43	43.76	1.15%
Dec 10, 2024	45.90	45.90	45.90	45.90	43.26	-0.28%
Dec 9, 2024	46.03	46.03	46.03	46.03	43.38	-0.71%
Dec 6, 2024	46.36	46.36	46.36	46.36	43.70	0.63%
Dec 5, 2024	46.07	46.07	46.07	46.07	43.42	-0.73%
Dec 4, 2024	46.41	46.41	46.41	46.41	43.74	1.27%
Dec 3, 2024	45.83	45.83	45.83	45.83	43.20	0.24%
Dec 2, 2024	45.72	45.72	45.72	45.72	43.09	0.51%
Nov 29, 2024	45.49	45.49	45.49	45.49	42.88	0.57%
Nov 27, 2024	45.23	45.23	45.23	45.23	42.63	-0.64%
Nov 26, 2024	45.52	45.52	45.52	45.52	42.90	0.46%
Nov 25, 2024	45.31	45.31	45.31	45.31	42.71	0.94%
Nov 22, 2024	44.89	44.89	44.89	44.89	42.31	0.52%
Nov 21, 2024	44.66	44.66	44.66	44.66	42.09	0.29%
Nov 20, 2024	44.53	44.53	44.53	44.53	41.97	0.25%
Nov 19, 2024	44.42	44.42	44.42	44.42	41.87	0.38%
Nov 18, 2024	44.25	44.25	44.25	44.25	41.71	0.18%
Nov 15, 2024	44.17	44.17	44.17	44.17	41.63	-1.98%
Nov 14, 2024	45.06	45.06	45.06	45.06	42.47	-1.03%
Nov 13, 2024	45.53	45.53	45.53	45.53	42.91	-0.13%
Nov 12, 2024	45.59	45.59	45.59	45.59	42.97	-0.26%
Nov 11, 2024	45.71	45.71	45.71	45.71	43.08	0.40%
Nov 8, 2024	45.53	45.53	45.53	45.53	42.91	0.60%
Nov 7, 2024	45.26	45.26	45.26	45.26	42.66	0.62%
Nov 6, 2024	44.98	44.98	44.98	44.98	42.39	2.25%
Nov 5, 2024	43.99	43.99	43.99	43.99	41.46	1.27%
Nov 4, 2024	43.44	43.44	43.44	43.44	40.94	-0.11%
Nov 1, 2024	43.49	43.49	43.49	43.49	40.99	0.62%
Oct 31, 2024	43.22	43.22	43.22	43.22	40.74	-2.08%
Oct 30, 2024	44.14	44.14	44.14	44.14	41.60	-0.27%
Oct 29, 2024	44.26	44.26	44.26	44.26	41.72	0.48%
Oct 28, 2024	44.05	44.05	44.05	44.05	41.52	0.18%
Oct 25, 2024	43.97	43.97	43.97	43.97	41.44	0.14%
Oct 24, 2024	43.91	43.91	43.91	43.91	41.39	-
Oct 23, 2024	43.91	43.91	43.91	43.91	41.39	-1.17%
Oct 22, 2024	44.43	44.43	44.43	44.43	41.88	-0.09%
Oct 21, 2024	44.47	44.47	44.47	44.47	41.91	-0.45%
Oct 18, 2024	44.67	44.67	44.67	44.67	42.10	0.38%
Oct 17, 2024	44.50	44.50	44.50	44.50	41.94	0.09%
Oct 16, 2024	44.46	44.46	44.46	44.46	41.90	0.25%
Oct 15, 2024	44.35	44.35	44.35	44.35	41.80	-0.98%
Oct 14, 2024	44.79	44.79	44.79	44.79	42.22	0.67%
Oct 11, 2024	44.49	44.49	44.49	44.49	41.93	0.79%
Oct 10, 2024	44.14	44.14	44.14	44.14	41.60	-0.23%
Oct 9, 2024	44.24	44.24	44.24	44.24	41.70	0.80%
Oct 8, 2024	43.89	43.89	43.89	43.89	41.37	1.18%
Oct 7, 2024	43.38	43.38	43.38	43.38	40.89	-1.00%
Oct 4, 2024	43.82	43.82	43.82	43.82	41.30	0.94%
Oct 3, 2024	43.41	43.41	43.41	43.41	40.91	-0.41%
Oct 2, 2024	43.59	43.59	43.59	43.59	41.08	0.14%
Oct 1, 2024	43.53	43.53	43.53	43.53	41.03	-0.82%
Sep 30, 2024	43.89	43.89	43.89	43.89	41.37	0.21%
Sep 27, 2024	43.80	43.80	43.80	43.80	41.28	-0.32%
Sep 26, 2024	43.94	43.94	43.94	43.94	41.41	0.46%
Sep 25, 2024	43.74	43.74	43.74	43.74	41.23	-0.23%
Sep 24, 2024	43.84	43.84	43.84	43.84	41.32	0.25%
Sep 23, 2024	43.73	43.73	43.73	43.73	41.22	0.23%
Sep 20, 2024	43.63	43.63	43.63	43.63	41.12	-0.16%
Sep 19, 2024	43.70	43.70	43.70	43.70	41.19	1.86%
Sep 18, 2024	42.90	42.90	42.90	42.90	40.43	-0.23%
Sep 17, 2024	43.00	43.00	43.00	43.00	40.53	0.07%
Sep 16, 2024	42.97	42.97	42.97	42.97	40.50	0.07%
Sep 13, 2024	42.94	42.94	42.94	42.94	40.47	0.80%
Sep 12, 2024	42.60	42.60	42.60	42.60	40.15	1.04%
Sep 11, 2024	42.16	42.16	42.16	42.16	39.74	1.44%
Sep 10, 2024	41.56	41.56	41.56	41.56	39.17	0.51%
Sep 9, 2024	41.35	41.35	41.35	41.35	38.97	1.03%
Sep 6, 2024	40.93	40.93	40.93	40.93	38.58	-1.80%
Sep 5, 2024	41.68	41.68	41.68	41.68	39.28	-0.48%
Sep 4, 2024	41.88	41.88	41.88	41.88	39.47	-0.29%
Sep 3, 2024	42.00	42.00	42.00	42.00	39.59	-2.28%
Aug 30, 2024	42.98	42.98	42.98	42.98	40.51	0.75%
Aug 29, 2024	42.66	42.66	42.66	42.66	40.21	0.21%
Aug 28, 2024	42.57	42.57	42.57	42.57	40.12	-0.63%
Aug 27, 2024	42.84	42.84	42.84	42.84	40.38	0.23%
Aug 26, 2024	42.74	42.74	42.74	42.74	40.28	-0.51%
Aug 23, 2024	42.96	42.96	42.96	42.96	40.49	1.15%
Aug 22, 2024	42.47	42.47	42.47	42.47	40.03	-0.96%
Aug 21, 2024	42.88	42.88	42.88	42.88	40.42	0.45%
Aug 20, 2024	42.69	42.69	42.69	42.69	40.24	-0.14%
Aug 19, 2024	42.75	42.75	42.75	42.75	40.29	0.97%
Aug 16, 2024	42.34	42.34	42.34	42.34	39.91	-0.07%
Aug 15, 2024	42.37	42.37	42.37	42.37	39.93	1.90%
Aug 14, 2024	41.58	41.58	41.58	41.58	39.19	0.27%
Aug 13, 2024	41.47	41.47	41.47	41.47	39.09	1.67%
Aug 12, 2024	40.79	40.79	40.79	40.79	38.45	-0.20%
Aug 9, 2024	40.87	40.87	40.87	40.87	38.52	0.54%
Aug 8, 2024	40.65	40.65	40.65	40.65	38.31	2.52%
Aug 7, 2024	39.65	39.65	39.65	39.65	37.37	-0.83%
Aug 6, 2024	39.98	39.98	39.98	39.98	37.68	1.06%
Aug 5, 2024	39.56	39.56	39.56	39.56	37.29	-2.56%
Aug 2, 2024	40.60	40.60	40.60	40.60	38.27	-2.19%
Aug 1, 2024	41.51	41.51	41.51	41.51	39.12	-1.42%