REFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	11.34	11.39	11.24	11.24	11.24	-0.35%	74,555
Jun 5, 2026	11.29	11.38	11.25	11.28	11.28	-0.18%	98,111
Jun 4, 2026	11.13	11.35	11.13	11.30	11.30	2.17%	81,010
Jun 3, 2026	11.28	11.29	11.03	11.06	11.06	-1.95%	113,017
Jun 2, 2026	11.25	11.45	11.25	11.28	11.28	0.18%	106,006
Jun 1, 2026	11.36	11.36	11.24	11.26	11.26	-0.97%	120,142
May 29, 2026	11.50	11.54	11.34	11.37	11.37	-0.96%	132,869
May 28, 2026	11.46	11.52	11.42	11.48	11.48	-0.17%	142,747
May 27, 2026	11.33	11.50	11.33	11.50	11.50	1.59%	90,193
May 26, 2026	11.38	11.42	11.26	11.32	11.32	0.18%	122,550
May 22, 2026	11.41	11.49	11.29	11.30	11.30	-0.96%	104,921
May 21, 2026	11.37	11.47	11.21	11.41	11.41	0.18%	79,253
May 20, 2026	11.26	11.44	11.22	11.39	11.39	1.06%	135,632
May 19, 2026	11.21	11.39	11.13	11.27	11.27	0.45%	154,221
May 18, 2026	11.32	11.32	11.10	11.22	11.22	-0.36%	144,367
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	1.16%	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