RFA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	21.95	22.40	21.50	21.62	21.62	-2.35%	35,143
Mar 5, 2026	22.33	22.50	21.83	22.14	22.14	-1.38%	49,277
Mar 4, 2026	22.89	22.89	22.30	22.45	22.45	-0.40%	17,781
Mar 3, 2026	23.25	23.25	22.25	22.54	22.54	-2.30%	63,727
Mar 2, 2026	24.38	24.38	23.00	23.07	23.07	-1.91%	44,065
Feb 27, 2026	23.95	24.00	22.85	23.52	23.52	-2.00%	92,793
Feb 26, 2026	23.20	24.92	23.20	24.00	24.00	1.14%	40,317
Feb 25, 2026	23.87	24.26	23.32	23.73	23.73	-0.92%	44,861
Feb 24, 2026	23.70	24.09	23.35	23.95	23.95	0.34%	41,661
Feb 23, 2026	23.00	23.99	22.75	23.87	23.87	1.02%	48,581
Feb 20, 2026	24.36	24.36	23.11	23.63	23.63	-0.04%	26,549
Feb 19, 2026	24.09	24.50	23.25	23.64	23.64	-1.25%	29,046
Feb 18, 2026	24.25	24.67	23.01	23.94	23.94	-0.66%	49,772
Feb 17, 2026	24.20	24.89	23.70	24.10	24.10	-0.58%	24,560
Feb 13, 2026	22.95	24.79	22.50	24.24	24.24	5.67%	40,247
Feb 12, 2026	23.26	23.29	22.50	22.94	22.94	-1.38%	50,836
Feb 11, 2026	23.90	24.00	23.13	23.26	23.26	-3.28%	101,223
Feb 10, 2026	25.70	25.70	24.00	24.05	24.05	-7.32%	87,548
Feb 9, 2026	26.49	27.05	25.60	25.95	25.95	-8.43%	118,464
Feb 6, 2026	29.00	29.00	24.29	28.34	28.34	-5.50%	99,837
Feb 5, 2026	27.50	34.49	27.50	29.99	29.99	0.81%	19,109
Feb 4, 2026	29.79	30.02	29.74	29.75	29.75	12.43%	21,473
Feb 3, 2026	27.27	29.97	26.40	26.46	26.46	-4.13%	286,505
Feb 2, 2026	26.70	27.78	26.70	27.60	27.60	3.14%	56,371
Jan 30, 2026	28.05	28.17	26.70	26.76	26.76	-5.01%	75,862
Jan 29, 2026	27.75	28.26	27.63	28.17	28.02	1.40%	37,618
Jan 28, 2026	28.41	28.80	27.78	27.78	27.63	-2.83%	85,201
Jan 27, 2026	28.44	29.10	28.25	28.59	28.44	0.42%	87,071
Jan 26, 2026	30.15	30.18	28.32	28.47	28.32	-5.85%	98,756
Jan 23, 2026	28.47	30.30	28.28	30.24	30.08	6.55%	179,398
Jan 22, 2026	27.75	28.47	27.72	28.38	28.23	3.39%	67,963
Jan 21, 2026	27.06	27.48	26.97	27.45	27.30	1.89%	37,681
Jan 20, 2026	26.88	27.21	26.73	26.94	26.80	-0.77%	52,640
Jan 19, 2026	27.63	27.72	27.06	27.15	27.01	-0.66%	38,177
Jan 16, 2026	26.79	27.39	26.61	27.33	27.18	2.71%	120,159
Jan 15, 2026	26.25	26.82	26.19	26.61	26.47	1.95%	84,025
Jan 14, 2026	24.42	26.22	24.42	26.10	25.96	6.62%	174,725
Jan 13, 2026	24.24	24.81	24.21	24.48	24.35	1.24%	126,474
Jan 12, 2026	24.06	24.27	24.03	24.18	24.05	0.25%	81,265
Jan 9, 2026	24.00	24.18	23.97	24.12	23.99	1.39%	54,564
Jan 8, 2026	23.58	24.00	23.58	23.79	23.66	0.89%	146,075
Jan 7, 2026	23.91	24.12	23.55	23.58	23.45	-1.38%	47,609
Jan 6, 2026	24.00	24.33	23.91	23.91	23.78	-0.37%	60,250
Jan 5, 2026	24.15	24.30	23.97	24.00	23.87	-0.50%	77,706
Jan 2, 2026	24.21	24.41	24.12	24.12	23.99	0.37%	61,784
Dec 31, 2025	24.03	24.18	24.00	24.03	23.90	-0.37%	65,177
Dec 30, 2025	24.54	24.66	24.06	24.12	23.84	-1.47%	65,377
Dec 29, 2025	25.14	25.38	24.48	24.48	24.20	-2.28%	104,154
Dec 24, 2025	24.93	25.11	24.84	25.05	24.76	1.33%	80,642
Dec 23, 2025	24.57	25.11	24.57	24.72	24.44	0.37%	90,904