REFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	12.79	12.98	12.79	12.94	12.94	0.78%	29,305
Dec 23, 2025	12.90	12.90	12.76	12.84	12.84	-0.62%	77,183
Dec 22, 2025	13.15	13.23	12.89	12.92	12.92	-0.54%	118,554
Dec 19, 2025	13.10	13.25	12.91	12.99	12.99	-1.37%	407,143
Dec 18, 2025	13.09	13.23	13.05	13.17	13.17	1.31%	102,196
Dec 17, 2025	13.00	13.08	12.93	13.00	13.00	-0.08%	99,021
Dec 16, 2025	12.82	13.09	12.82	13.01	13.01	1.64%	125,257
Dec 15, 2025	13.47	13.47	12.66	12.80	12.80	-4.97%	267,138
Dec 12, 2025	13.25	13.49	13.24	13.47	13.47	2.67%	157,770
Dec 11, 2025	13.05	13.21	13.05	13.12	13.12	0.08%	101,664
Dec 10, 2025	12.83	13.17	12.83	13.11	13.11	2.34%	127,277
Dec 9, 2025	12.66	12.86	12.66	12.81	12.81	1.10%	49,347
Dec 8, 2025	12.75	12.90	12.60	12.67	12.67	-0.63%	66,639
Dec 5, 2025	12.72	12.92	12.66	12.75	12.75	0.31%	127,404
Dec 4, 2025	12.75	12.88	12.65	12.71	12.71	-0.55%	75,095
Dec 3, 2025	12.57	12.82	12.55	12.78	12.78	2.32%	77,110
Dec 2, 2025	12.59	12.68	12.44	12.49	12.49	-0.79%	88,155
Dec 1, 2025	12.66	12.82	12.51	12.59	12.59	-1.33%	161,270
Nov 28, 2025	12.76	12.83	12.68	12.76	12.76	-	45,484
Nov 26, 2025	12.60	12.83	12.60	12.76	12.76	0.79%	70,228
Nov 25, 2025	12.40	12.69	12.40	12.66	12.66	1.85%	77,290
Nov 24, 2025	12.47	12.49	12.23	12.43	12.43	0.16%	96,476
Nov 21, 2025	11.85	12.42	11.85	12.41	12.41	3.24%	159,330
Nov 20, 2025	12.21	12.35	12.00	12.02	12.02	-0.83%	97,609
Nov 19, 2025	12.26	12.33	12.06	12.12	12.12	-1.54%	134,585
Nov 18, 2025	12.37	12.47	12.27	12.31	12.31	-1.20%	148,712
Nov 17, 2025	12.70	12.73	12.40	12.46	12.46	-1.81%	114,758
Nov 14, 2025	12.77	12.77	12.61	12.69	12.69	-0.70%	84,618
Nov 13, 2025	12.82	12.97	12.77	12.78	12.78	-0.31%	72,179
Nov 12, 2025	12.94	12.94	12.77	12.82	12.82	-0.93%	79,408
Nov 11, 2025	12.80	12.94	12.78	12.94	12.94	0.78%	68,413
Nov 10, 2025	12.72	12.84	12.56	12.84	12.84	1.18%	121,979
Nov 7, 2025	12.58	12.72	12.51	12.69	12.69	0.79%	89,610
Nov 6, 2025	12.90	12.90	12.55	12.59	12.59	-2.33%	98,581
Nov 5, 2025	12.91	13.10	12.79	12.89	12.89	-0.15%	104,020
Nov 4, 2025	13.06	13.12	12.75	12.91	12.91	-1.30%	153,769
Nov 3, 2025	12.99	13.08	12.80	13.08	13.08	1.71%	119,392
Oct 31, 2025	12.90	12.95	12.74	12.86	12.86	0.08%	88,155
Oct 30, 2025	12.88	12.93	12.71	12.85	12.85	-0.54%	107,349
Oct 29, 2025	13.11	13.17	12.87	12.92	12.92	-1.75%	82,712
Oct 28, 2025	13.17	13.20	13.08	13.15	13.15	-0.45%	52,061
Oct 27, 2025	13.18	13.24	13.07	13.21	13.21	0.23%	97,343
Oct 24, 2025	13.16	13.18	13.03	13.18	13.18	0.61%	53,854
Oct 23, 2025	13.08	13.18	13.06	13.10	13.10	-	74,436
Oct 22, 2025	12.95	13.12	12.91	13.10	13.10	0.46%	116,762
Oct 21, 2025	13.19	13.20	13.04	13.04	13.04	-1.14%	73,020
Oct 20, 2025	13.25	13.36	13.10	13.19	13.19	-0.23%	131,037
Oct 17, 2025	12.90	13.25	12.84	13.22	13.22	6.18%	249,098
Oct 16, 2025	12.75	12.78	12.40	12.45	12.45	-2.05%	152,659
Oct 15, 2025	12.49	12.75	12.48	12.71	12.71	1.92%	209,465