REFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	12.40	12.42	12.11	12.13	-	-2.41%	58,841
Feb 4, 2026	12.34	12.48	12.27	12.43	12.43	0.97%	136,030
Feb 3, 2026	12.42	12.49	12.15	12.31	12.31	-1.05%	103,467
Feb 2, 2026	12.41	12.48	12.34	12.44	12.44	0.32%	150,432
Jan 30, 2026	12.45	12.45	12.17	12.40	12.40	0.40%	108,461
Jan 29, 2026	12.17	12.36	12.13	12.35	12.35	0.90%	115,396
Jan 28, 2026	12.39	12.41	12.20	12.24	12.24	-0.89%	87,032
Jan 27, 2026	12.21	12.35	12.17	12.35	12.35	0.57%	68,589
Jan 26, 2026	12.43	12.43	12.15	12.28	12.28	-1.21%	94,620
Jan 23, 2026	12.42	12.48	12.25	12.43	12.43	-0.24%	145,901
Jan 22, 2026	12.57	12.65	12.42	12.46	12.46	-0.32%	75,662
Jan 21, 2026	12.58	12.61	12.43	12.50	12.50	0.81%	99,019
Jan 20, 2026	12.50	12.54	12.34	12.40	12.40	-1.20%	123,801
Jan 16, 2026	12.66	12.77	12.52	12.55	12.55	-1.10%	115,375
Jan 15, 2026	12.65	12.83	12.52	12.69	12.69	0.48%	116,508
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%	110,494
Jan 9, 2026	12.32	12.42	12.26	12.38	12.38	0.81%	84,394
Jan 8, 2026	11.98	12.40	11.98	12.28	12.28	2.50%	124,050
Jan 7, 2026	12.32	12.35	11.89	11.98	11.98	-2.12%	204,269
Jan 6, 2026	12.40	12.45	12.15	12.24	12.24	-1.29%	134,120
Jan 5, 2026	12.30	12.44	12.24	12.40	12.40	1.14%	111,283
Jan 2, 2026	12.38	12.41	12.15	12.26	12.26	-	187,818
Dec 31, 2025	12.25	12.41	12.15	12.26	12.26	-3.77%	228,028
Dec 30, 2025	12.78	12.86	12.72	12.74	12.27	-0.39%	138,601
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