REFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	11.50	11.50	11.18	11.18	-	-2.02%	153,317
Jun 26, 2026	11.05	11.46	11.05	11.41	11.41	3.45%	612,808
Jun 25, 2026	11.06	11.23	10.97	11.03	11.03	0.64%	149,482
Jun 24, 2026	11.00	11.13	10.93	10.96	10.96	-	169,272
Jun 23, 2026	10.90	11.20	10.90	10.96	10.96	0.64%	177,078
Jun 22, 2026	11.48	11.55	10.88	10.89	10.89	-4.89%	374,016
Jun 18, 2026	11.37	11.45	11.24	11.45	11.45	3.06%	320,151
Jun 17, 2026	11.16	11.32	11.03	11.11	11.11	-0.63%	285,481
Jun 16, 2026	11.07	11.25	11.03	11.18	11.18	1.36%	145,370
Jun 15, 2026	11.42	11.47	11.01	11.03	11.03	-2.99%	169,171
Jun 12, 2026	11.34	11.40	11.24	11.37	11.37	0.53%	71,228
Jun 11, 2026	11.40	11.44	11.27	11.31	11.31	-0.44%	56,956
Jun 10, 2026	11.38	11.47	11.36	11.36	11.36	-	61,553
Jun 9, 2026	11.32	11.45	11.32	11.36	11.36	1.07%	102,451
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%	98,112
Jun 4, 2026	11.13	11.35	11.13	11.30	11.30	2.17%	81,030
Jun 3, 2026	11.28	11.29	11.03	11.06	11.06	-1.95%	113,228
Jun 2, 2026	11.25	11.45	11.25	11.28	11.28	0.18%	106,012
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%	132,898
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