REFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	11.32	11.32	11.10	11.22	11.22	-0.36%	144,356
May 15, 2026	11.25	11.32	11.10	11.26	11.26	-0.53%	166,200
May 14, 2026	11.39	11.50	11.31	11.32	11.32	-0.18%	122,108
May 13, 2026	11.38	11.38	11.21	11.34	11.34	-0.35%	213,378
May 12, 2026	11.64	11.66	11.35	11.38	11.38	-1.73%	171,704
May 11, 2026	11.95	11.97	11.56	11.58	11.58	-3.18%	134,578
May 8, 2026	11.71	12.06	11.64	11.96	11.96	2.93%	304,561
May 7, 2026	12.20	12.20	11.50	11.62	11.62	-5.14%	309,223
May 6, 2026	12.35	12.38	12.19	12.25	12.25	-	162,111
May 5, 2026	12.03	12.26	12.03	12.25	12.25	2.42%	142,654
May 4, 2026	12.03	12.13	11.90	11.96	11.96	-0.42%	83,769
May 1, 2026	11.96	12.09	11.86	12.01	12.01	0.84%	112,130
Apr 30, 2026	11.89	12.09	11.85	11.91	11.91	-	176,792
Apr 29, 2026	12.08	12.09	11.83	11.91	11.91	-2.06%	149,069
Apr 28, 2026	12.20	12.27	12.12	12.16	12.16	-0.65%	118,015
Apr 27, 2026	12.20	12.32	12.17	12.24	12.24	0.74%	97,147
Apr 24, 2026	11.90	12.17	11.81	12.15	12.15	2.10%	123,507
Apr 23, 2026	12.02	12.05	11.88	11.90	11.90	-0.50%	155,567
Apr 22, 2026	11.78	11.99	11.77	11.96	11.96	1.87%	224,490
Apr 21, 2026	12.15	12.24	11.74	11.74	11.74	-3.53%	176,205
Apr 20, 2026	12.04	12.17	11.99	12.17	12.17	0.50%	110,081
Apr 17, 2026	11.95	12.14	11.83	12.11	12.11	2.11%	154,518
Apr 16, 2026	11.92	12.03	11.82	11.86	11.86	-0.75%	132,008
Apr 15, 2026	11.89	11.97	11.63	11.95	11.95	0.76%	183,341
Apr 14, 2026	11.57	11.89	11.57	11.86	11.86	2.33%	204,769
Apr 13, 2026	11.50	11.61	11.44	11.59	11.59	0.70%	102,567
Apr 10, 2026	11.47	11.60	11.46	11.51	11.51	0.26%	82,101
Apr 9, 2026	11.39	11.58	11.39	11.48	11.48	0.70%	105,568
Apr 8, 2026	11.34	11.43	11.29	11.40	11.40	1.60%	133,016
Apr 7, 2026	11.12	11.26	11.12	11.22	11.22	0.36%	72,560
Apr 6, 2026	11.03	11.20	11.01	11.18	11.18	1.54%	148,742
Apr 2, 2026	10.97	11.02	10.74	11.01	11.01	0.18%	243,638
Apr 1, 2026	11.28	11.39	10.99	10.99	10.99	-2.92%	169,912
Mar 31, 2026	11.23	11.36	11.06	11.32	11.32	-2.92%	271,725
Mar 30, 2026	11.47	11.74	11.22	11.66	11.19	2.10%	263,765
Mar 27, 2026	12.00	12.09	11.42	11.42	10.96	-4.27%	259,015
Mar 26, 2026	12.03	12.12	11.91	11.93	11.45	-1.00%	206,403
Mar 25, 2026	12.09	12.23	12.00	12.05	11.56	0.33%	200,476
Mar 24, 2026	12.37	12.43	12.01	12.01	11.53	-3.15%	221,608
Mar 23, 2026	12.42	12.55	12.31	12.40	11.90	0.49%	337,933
Mar 20, 2026	12.40	12.51	12.12	12.34	11.84	-0.80%	525,685
Mar 19, 2026	12.37	12.58	12.35	12.44	11.94	0.48%	236,669
Mar 18, 2026	12.44	12.62	12.34	12.38	11.88	-0.80%	182,900
Mar 17, 2026	12.32	12.50	12.30	12.48	11.98	1.30%	193,540
Mar 16, 2026	12.18	12.53	12.16	12.32	11.82	1.90%	339,551
Mar 13, 2026	12.05	12.20	12.03	12.09	11.60	-	134,576
Mar 12, 2026	12.07	12.23	12.00	12.09	11.60	-0.49%	93,000
Mar 11, 2026	12.25	12.30	12.10	12.15	11.66	-0.90%	126,450
Mar 10, 2026	12.20	12.33	12.09	12.26	11.77	-0.08%	99,335
Mar 9, 2026	12.22	12.33	11.95	12.27	11.78	-	98,693