REFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	103,976
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
Oct 14, 2025	12.18	12.52	12.09	12.47	12.47	1.63%	223,063
Oct 13, 2025	12.16	12.36	12.00	12.27	12.27	1.15%	259,988
Oct 10, 2025	12.28	12.43	12.10	12.13	12.13	-2.10%	153,531
Oct 9, 2025	12.55	12.67	12.36	12.39	12.39	-1.98%	120,935
Oct 8, 2025	12.58	12.68	12.51	12.64	12.64	0.48%	93,155
Oct 7, 2025	12.75	12.75	12.51	12.58	12.58	-0.71%	169,493
Oct 6, 2025	12.70	12.75	12.55	12.67	12.67	0.08%	139,176
Oct 3, 2025	12.85	12.94	12.62	12.66	12.66	-1.48%	155,965
Oct 2, 2025	12.58	12.95	12.58	12.85	12.85	2.07%	144,764
Oct 1, 2025	12.74	12.97	12.33	12.59	12.59	-1.56%	246,145
Sep 30, 2025	12.68	12.83	12.59	12.79	12.79	-2.29%	247,287
Sep 29, 2025	13.41	13.41	13.07	13.09	12.63	-1.50%	249,596
Sep 26, 2025	13.23	13.42	13.18	13.29	12.82	0.91%	93,467
Sep 25, 2025	13.29	13.40	13.13	13.17	12.70	-1.20%	138,627
Sep 24, 2025	13.40	13.49	13.31	13.33	12.86	-0.30%	130,250
Sep 23, 2025	13.38	13.49	13.32	13.37	12.90	-0.15%	85,431
Sep 22, 2025	13.46	13.46	13.28	13.39	12.92	-0.52%	126,647
Sep 19, 2025	13.68	13.71	13.35	13.46	12.98	-1.82%	264,839
Sep 18, 2025	13.49	13.72	13.41	13.71	13.22	1.93%	96,464
Sep 17, 2025	13.46	13.68	13.41	13.45	12.97	0.45%	97,042
Sep 16, 2025	13.40	13.58	13.35	13.39	12.92	0.15%	111,000
Sep 15, 2025	13.23	13.41	13.20	13.37	12.90	1.06%	99,996
Sep 12, 2025	13.40	13.46	13.20	13.23	12.76	-1.49%	123,823
Sep 11, 2025	13.42	13.59	13.36	13.43	12.95	0.22%	136,627
Sep 10, 2025	13.47	13.92	13.32	13.40	12.93	0.75%	135,154
Sep 9, 2025	14.28	14.32	13.08	13.30	12.83	-6.67%	945,401
Sep 8, 2025	14.47	14.47	14.20	14.25	13.75	-1.04%	161,211