REFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	10.11	10.36	10.10	10.23	10.23	-0.05%	166,284
Aug 10, 2026	10.42	10.42	10.05	10.24	10.24	-0.34%	180,965
Aug 7, 2026	10.10	10.30	10.06	10.27	10.27	1.78%	281,028
Aug 6, 2026	9.85	10.10	9.85	10.09	10.09	1.61%	118,019
Aug 5, 2026	9.97	10.03	9.87	9.93	9.93	-0.70%	158,744
Aug 4, 2026	9.96	10.04	9.87	10.00	10.00	1.01%	159,121
Aug 3, 2026	9.86	10.05	9.86	9.90	9.90	1.43%	218,152
Jul 31, 2026	9.82	9.95	9.69	9.76	9.76	-0.61%	150,225
Jul 30, 2026	9.89	9.93	9.77	9.82	9.82	-0.51%	160,160
Jul 29, 2026	10.10	10.13	9.85	9.87	9.87	-2.18%	146,986
Jul 28, 2026	10.08	10.18	10.01	10.09	10.09	0.30%	156,592
Jul 27, 2026	10.18	10.25	10.06	10.06	10.06	-1.08%	104,698
Jul 24, 2026	10.15	10.24	10.06	10.17	10.17	0.89%	97,548
Jul 23, 2026	10.12	10.22	10.02	10.08	10.08	-0.88%	164,116
Jul 22, 2026	10.35	10.39	10.16	10.17	10.17	-2.02%	196,406
Jul 21, 2026	10.39	10.48	10.38	10.38	10.38	-0.38%	92,079
Jul 20, 2026	10.62	10.62	10.32	10.42	10.42	-1.88%	207,101
Jul 17, 2026	10.83	10.89	10.61	10.62	10.62	-2.12%	153,365
Jul 16, 2026	10.74	10.94	10.72	10.85	10.85	1.21%	181,987
Jul 15, 2026	10.80	10.89	10.67	10.72	10.72	-0.28%	233,966
Jul 14, 2026	10.78	10.94	10.75	10.75	10.75	0.19%	147,398
Jul 13, 2026	10.84	10.90	10.70	10.73	10.73	-0.83%	120,010
Jul 10, 2026	10.74	10.85	10.74	10.82	10.82	1.22%	80,300
Jul 9, 2026	10.68	10.79	10.67	10.69	10.69	0.09%	153,727
Jul 8, 2026	10.71	10.81	10.65	10.68	10.68	-0.47%	98,008
Jul 7, 2026	10.68	10.85	10.68	10.73	10.73	1.13%	151,024
Jul 6, 2026	10.64	10.78	10.56	10.61	10.61	-0.66%	202,469
Jul 2, 2026	10.85	10.96	10.65	10.68	10.68	-1.39%	129,845
Jul 1, 2026	10.72	10.99	10.72	10.83	10.83	1.03%	214,337
Jun 30, 2026	10.67	10.79	10.61	10.72	10.72	1.13%	190,281
Jun 29, 2026	11.50	11.50	11.07	11.07	10.60	-2.98%	328,472
Jun 26, 2026	11.05	11.46	11.05	11.41	10.93	3.45%	629,829
Jun 25, 2026	11.06	11.23	10.97	11.03	10.56	0.64%	149,495
Jun 24, 2026	11.00	11.13	10.93	10.96	10.49	-	169,272
Jun 23, 2026	10.90	11.20	10.90	10.96	10.49	0.64%	177,078
Jun 22, 2026	11.48	11.55	10.88	10.89	10.43	-4.89%	374,016
Jun 18, 2026	11.37	11.45	11.24	11.45	10.96	3.06%	320,151
Jun 17, 2026	11.16	11.32	11.03	11.11	10.64	-0.63%	285,481
Jun 16, 2026	11.07	11.25	11.03	11.18	10.71	1.36%	145,370
Jun 15, 2026	11.42	11.47	11.01	11.03	10.56	-2.99%	169,171
Jun 12, 2026	11.34	11.40	11.24	11.37	10.89	0.53%	71,228
Jun 11, 2026	11.40	11.44	11.27	11.31	10.83	-0.44%	56,956
Jun 10, 2026	11.38	11.47	11.36	11.36	10.88	-	61,553
Jun 9, 2026	11.32	11.45	11.32	11.36	10.88	1.07%	102,451
Jun 8, 2026	11.34	11.39	11.24	11.24	10.76	-0.35%	74,555
Jun 5, 2026	11.29	11.38	11.25	11.28	10.80	-0.18%	98,112
Jun 4, 2026	11.13	11.35	11.13	11.30	10.82	2.17%	81,030
Jun 3, 2026	11.28	11.29	11.03	11.06	10.59	-1.95%	113,228
Jun 2, 2026	11.25	11.45	11.25	11.28	10.80	0.18%	106,012
Jun 1, 2026	11.36	11.36	11.24	11.26	10.78	-0.97%	120,142