RFA Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	24.06	24.66	24.03	24.63	24.35	2.50%	127,626
Dec 19, 2025	23.94	24.33	23.94	24.03	23.75	0.38%	102,689
Dec 18, 2025	24.00	24.09	23.82	23.94	23.66	-0.25%	69,747
Dec 17, 2025	23.55	24.12	23.55	24.00	23.72	1.91%	102,011
Dec 16, 2025	22.80	23.79	22.80	23.55	23.28	3.84%	163,147
Dec 15, 2025	22.53	22.86	22.38	22.68	22.42	1.75%	102,886
Dec 12, 2025	22.14	22.50	22.05	22.29	22.03	1.09%	128,414
Dec 11, 2025	21.36	22.23	21.36	22.05	21.80	3.09%	103,243
Dec 10, 2025	21.30	21.51	21.18	21.39	21.14	0.85%	91,851
Dec 9, 2025	21.15	21.33	21.15	21.21	20.97	0.14%	20,729
Dec 8, 2025	21.45	21.48	21.15	21.18	20.94	-1.12%	83,327
Dec 5, 2025	21.45	21.54	21.39	21.42	21.17	1.13%	93,268
Dec 4, 2025	20.52	21.24	20.52	21.18	20.94	3.22%	135,158
Dec 3, 2025	20.43	20.67	20.40	20.52	20.28	-	85,908
Dec 2, 2025	20.25	20.58	20.19	20.52	20.28	3.64%	126,619
Dec 1, 2025	19.86	20.10	19.74	19.80	19.57	-0.60%	57,900
Nov 28, 2025	19.65	20.01	19.65	19.92	19.69	0.76%	39,618