REFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	12.33	12.65	12.33	12.63	12.63	2.02%	147,325
Jan 13, 2026	12.41	12.48	12.30	12.38	12.38	-0.40%	91,101
Jan 12, 2026	12.35	12.44	12.25	12.43	12.43	0.40%	110,458
Jan 9, 2026	12.32	12.42	12.26	12.38	12.38	0.81%	78,200
Jan 8, 2026	11.98	12.40	11.98	12.28	12.28	2.50%	123,991
Jan 7, 2026	12.32	12.35	11.89	11.98	11.98	-2.12%	204,263
Jan 6, 2026	12.40	12.45	12.15	12.24	12.24	-1.29%	134,073
Jan 5, 2026	12.30	12.44	12.24	12.40	12.40	1.14%	110,602
Jan 2, 2026	12.38	12.41	12.15	12.26	12.26	-	187,778
Dec 31, 2025	12.25	12.41	12.15	12.26	12.26	-3.77%	228,025
Dec 30, 2025	12.78	12.86	12.72	12.74	12.27	-0.39%	137,799
Dec 29, 2025	13.13	13.20	12.72	12.79	12.32	-2.59%	641,465
Dec 26, 2025	12.98	13.15	12.98	13.13	12.65	1.47%	93,349
Dec 24, 2025	12.79	12.98	12.79	12.94	12.46	0.78%	29,306
Dec 23, 2025	12.90	12.90	12.76	12.84	12.37	-0.62%	78,265
Dec 22, 2025	13.15	13.23	12.89	12.92	12.44	-0.54%	120,488
Dec 19, 2025	13.10	13.25	12.91	12.99	12.51	-1.37%	410,051
Dec 18, 2025	13.09	13.23	13.05	13.17	12.68	1.31%	102,196
Dec 17, 2025	13.00	13.08	12.93	13.00	12.52	-0.08%	125,256
Dec 16, 2025	12.82	13.09	12.82	13.01	12.53	1.64%	125,389
Dec 15, 2025	13.47	13.47	12.66	12.80	12.33	-4.97%	267,834
Dec 12, 2025	13.25	13.49	13.24	13.47	12.97	2.67%	158,745
Dec 11, 2025	13.05	13.21	13.05	13.12	12.64	0.08%	101,666
Dec 10, 2025	12.83	13.17	12.83	13.11	12.63	2.34%	127,660
Dec 9, 2025	12.66	12.86	12.66	12.81	12.34	1.10%	49,351
Dec 8, 2025	12.75	12.90	12.60	12.67	12.20	-0.63%	70,809
Dec 5, 2025	12.72	12.92	12.66	12.75	12.28	0.31%	127,427
Dec 4, 2025	12.75	12.88	12.65	12.71	12.24	-0.55%	75,095
Dec 3, 2025	12.57	12.82	12.55	12.78	12.31	2.32%	77,110
Dec 2, 2025	12.59	12.68	12.44	12.49	12.03	-0.79%	88,170
Dec 1, 2025	12.66	12.82	12.51	12.59	12.13	-1.33%	161,276
Nov 28, 2025	12.76	12.83	12.68	12.76	12.29	-	45,484
Nov 26, 2025	12.60	12.83	12.60	12.76	12.29	0.79%	70,228
Nov 25, 2025	12.40	12.69	12.40	12.66	12.19	1.85%	77,290
Nov 24, 2025	12.47	12.49	12.23	12.43	11.97	0.16%	96,476
Nov 21, 2025	11.85	12.42	11.85	12.41	11.95	3.24%	159,353
Nov 20, 2025	12.21	12.35	12.00	12.02	11.58	-0.83%	97,609
Nov 19, 2025	12.26	12.33	12.06	12.12	11.67	-1.54%	134,585
Nov 18, 2025	12.37	12.47	12.27	12.31	11.86	-1.20%	148,712
Nov 17, 2025	12.70	12.73	12.40	12.46	12.00	-1.81%	114,758
Nov 14, 2025	12.77	12.77	12.61	12.69	12.22	-0.70%	84,618
Nov 13, 2025	12.82	12.97	12.77	12.78	12.31	-0.31%	72,179
Nov 12, 2025	12.94	12.94	12.77	12.82	12.35	-0.93%	79,408
Nov 11, 2025	12.80	12.94	12.78	12.94	12.46	0.78%	68,413
Nov 10, 2025	12.72	12.84	12.56	12.84	12.37	1.18%	121,979
Nov 7, 2025	12.58	12.72	12.51	12.69	12.22	0.79%	89,610
Nov 6, 2025	12.90	12.90	12.55	12.59	12.13	-2.33%	98,581
Nov 5, 2025	12.91	13.10	12.79	12.89	12.41	-0.15%	104,020
Nov 4, 2025	13.06	13.12	12.75	12.91	12.43	-1.30%	153,769
Nov 3, 2025	12.99	13.08	12.80	13.08	12.60	1.71%	119,392