Rural Funds Group (RFNDF)
OTCMKTS · Delayed Price · Currency is USD · Units
1.420
+0.020 (1.43%)
At close: May 14, 2026
RFNDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 400 |
| Mar 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 700 |
| Jan 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 2,700 |
| Jan 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 16.67% | 111 |
| Oct 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 800 |
| Oct 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.68% | 3,800 |
| Aug 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.28% | 120 |
| Aug 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 3,800 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 7.07% | 120 |
| Jul 31, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 12.26% | 2,000 |
| Jul 9, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -12.61% | 350 |
| Jun 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.66% | 6,660 |
| Jun 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 11.49% | 6,570 |
| Jun 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | 500 |
| May 27, 2025 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -14.41% | 1,100 |
| May 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 18.00% | 300 |
| Mar 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.97% | 1,900 |
| Feb 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | 15.58% | 316 |
| Jan 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.12% | 500 |
| Jan 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -8.57% | 550 |
| Jan 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 800 |
| Jan 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 8.00% | 1,600 |
| Dec 31, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 200 |
| Dec 30, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.54% | 2,000 |
| Dec 26, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | 3,400 |
| Dec 17, 2024 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 16.02% | 12,970 |
| Dec 11, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.34% | 1,000 |
| Nov 27, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -27.82% | 5,000 |
| Nov 26, 2024 | 1.11 | 1.33 | 1.11 | 1.33 | 1.33 | 19.82% | 8,501 |
| Nov 25, 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 5,000 |
| Nov 19, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -12.70% | 6,712 |
| Nov 4, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 9,000 |
| Oct 23, 2024 | 1.15 | 1.24 | 1.09 | 1.24 | 1.24 | -0.80% | 16,200 |
| Oct 22, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | 100 |
| Oct 10, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 3,000 |
| Oct 8, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 7,500 |
| Oct 1, 2024 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -3.65% | 5,400 |
| Sep 23, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 5.38% | 150 |
| Sep 5, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 500 |
| Aug 2, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.01% | 800 |
| Jul 25, 2024 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -4.34% | 10,000 |
| Jul 12, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | 250 |
| Jul 5, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | 347 |
| Jun 7, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 2,000 |
| May 17, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 11.48% | 31,118 |
| Apr 3, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -12.86% | 3,000 |
| Mar 27, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 200 |
| Mar 25, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | 750 |
| Mar 22, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.11% | 18,112 |