RF Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	11.44	12.90	10.60	11.45	11.45	0.88%	67,187
Jan 16, 2025	11.35	11.44	11.35	11.35	11.35	-0.53%	1,740
Jan 15, 2025	11.39	11.45	11.39	11.41	11.41	0.44%	27,882
Jan 14, 2025	11.36	11.36	11.36	11.36	11.36	-	68
Jan 13, 2025	11.36	11.36	11.36	11.36	11.36	-	8
Jan 10, 2025	11.36	11.36	11.36	11.36	11.36	-	8
Jan 8, 2025	11.39	11.40	11.36	11.36	11.36	0.09%	2,208
Jan 7, 2025	11.35	11.40	11.35	11.35	11.35	-0.44%	101,718
Jan 6, 2025	11.35	11.40	11.35	11.40	11.40	0.44%	800
Jan 3, 2025	11.35	11.35	11.35	11.35	11.35	-	200
Jan 2, 2025	11.35	11.35	11.35	11.35	11.35	-1.05%	2,800,034
Dec 31, 2024	11.47	11.47	11.47	11.47	11.47	-	2
Dec 30, 2024	11.47	11.47	11.47	11.47	11.47	-	-
Dec 27, 2024	11.47	11.47	11.47	11.47	11.47	-	1
Dec 26, 2024	11.47	11.47	11.47	11.47	11.47	-	-
Dec 24, 2024	11.47	11.47	11.47	11.47	11.47	-	-
Dec 23, 2024	11.47	11.47	11.47	11.47	11.47	-	34
Dec 20, 2024	11.47	11.47	11.47	11.47	11.47	-	-
Dec 19, 2024	11.47	11.47	11.47	11.47	11.47	0.88%	101
Dec 18, 2024	11.37	11.37	11.37	11.37	11.37	-	-
Dec 17, 2024	11.37	11.37	11.37	11.37	11.37	-	-
Dec 16, 2024	11.37	11.37	11.37	11.37	11.37	-0.87%	170
Dec 13, 2024	11.47	11.47	11.47	11.47	11.47	-	-
Dec 12, 2024	11.47	11.47	11.47	11.47	11.47	-	102
Dec 11, 2024	11.47	11.47	11.47	11.47	11.47	-	-
Dec 10, 2024	11.47	11.47	11.47	11.47	11.47	-	106
Dec 9, 2024	11.47	11.47	11.47	11.47	11.47	-	-
Dec 6, 2024	11.47	11.47	11.47	11.47	11.47	-	-
Dec 5, 2024	11.47	11.47	11.47	11.47	11.47	-	-
Dec 4, 2024	11.47	11.47	11.47	11.47	11.47	0.09%	103
Dec 3, 2024	11.46	11.46	11.46	11.46	11.46	-	-
Dec 2, 2024	11.46	11.46	11.46	11.46	11.46	-	-
Nov 29, 2024	11.46	11.46	11.46	11.46	11.46	-	-
Nov 27, 2024	11.46	11.46	11.46	11.46	11.46	-	102
Nov 26, 2024	11.46	11.46	11.46	11.46	11.46	-	-
Nov 25, 2024	11.46	11.46	11.46	11.46	11.46	-	102
Nov 22, 2024	11.46	11.46	11.46	11.46	11.46	-	-
Nov 21, 2024	11.46	11.46	11.46	11.46	11.46	-	9
Nov 20, 2024	11.46	11.46	11.46	11.46	11.46	-	1
Nov 19, 2024	11.46	11.46	11.46	11.46	11.46	-	-
Nov 18, 2024	11.46	11.46	11.46	11.46	11.46	-	-
Nov 15, 2024	11.46	11.46	11.46	11.46	11.46	-	-
Nov 14, 2024	11.46	11.46	11.46	11.46	11.46	-	-
Nov 13, 2024	11.46	11.46	11.46	11.46	11.46	-	-
Nov 12, 2024	11.46	11.46	11.46	11.46	11.46	-	-
Nov 11, 2024	11.20	11.46	11.20	11.46	11.46	0.17%	3,400
Nov 8, 2024	11.44	11.44	11.44	11.44	11.44	-	2
Nov 7, 2024	11.44	11.44	11.44	11.44	11.44	-	-
Nov 6, 2024	11.44	11.44	11.44	11.44	11.44	-0.17%	728
Nov 5, 2024	11.46	11.46	11.46	11.46	11.46	-	-
Nov 4, 2024	11.46	11.46	11.46	11.46	11.46	1.51%	300
Nov 1, 2024	11.28	11.29	11.28	11.29	11.29	0.53%	6,702
Oct 31, 2024	11.23	11.23	11.23	11.23	11.23	-	45
Oct 30, 2024	11.23	11.23	11.23	11.23	11.23	-	-
Oct 29, 2024	11.23	11.23	11.23	11.23	11.23	-	-
Oct 28, 2024	11.23	11.23	11.23	11.23	11.23	-	-
Oct 25, 2024	11.23	11.23	11.23	11.23	11.23	-	1
Oct 24, 2024	11.23	11.23	11.23	11.23	11.23	-	2
Oct 23, 2024	11.23	11.23	11.23	11.23	11.23	-	2
Oct 22, 2024	11.23	11.23	11.23	11.23	11.23	-	1
Oct 21, 2024	11.23	11.23	11.23	11.23	11.23	-	-
Oct 18, 2024	11.23	11.23	11.23	11.23	11.23	-	-
Oct 17, 2024	11.23	11.23	11.23	11.23	11.23	-	119
Oct 16, 2024	11.23	11.23	11.23	11.23	11.23	-	-
Oct 15, 2024	11.23	11.23	11.23	11.23	11.23	-	-
Oct 14, 2024	11.23	11.23	11.23	11.23	11.23	-	2
Oct 11, 2024	11.23	11.23	11.23	11.23	11.23	0.27%	101
Oct 10, 2024	11.20	11.20	11.20	11.20	11.20	-	-
Oct 9, 2024	11.20	11.20	11.20	11.20	11.20	-	-
Oct 8, 2024	11.20	11.20	11.20	11.20	11.20	-	-
Oct 7, 2024	11.20	11.20	11.20	11.20	11.20	-	7
Oct 4, 2024	11.20	11.20	11.20	11.20	11.20	-0.36%	2,300
Oct 3, 2024	11.24	11.24	11.24	11.24	11.24	-	-
Oct 2, 2024	11.24	11.24	11.24	11.24	11.24	-	-
Oct 1, 2024	11.24	11.24	11.24	11.24	11.24	-	-
Sep 30, 2024	11.24	11.24	11.24	11.24	11.24	-	-
Sep 27, 2024	11.24	11.24	11.24	11.24	11.24	-	-
Sep 26, 2024	11.24	11.24	11.24	11.24	11.24	-	-
Sep 25, 2024	11.24	11.24	11.24	11.24	11.24	-	-
Sep 24, 2024	11.24	11.24	11.24	11.24	11.24	-	-
Sep 23, 2024	11.24	11.24	11.24	11.24	11.24	-	-
Sep 20, 2024	11.24	11.24	11.24	11.24	11.24	-	3
Sep 19, 2024	11.24	11.24	11.24	11.24	11.24	-	97
Sep 18, 2024	11.28	11.28	11.24	11.24	11.24	0.18%	304
Sep 17, 2024	11.22	11.22	11.22	11.22	11.22	-	-
Sep 16, 2024	11.24	11.24	11.20	11.22	11.22	-0.18%	111,701
Sep 13, 2024	11.24	11.24	11.24	11.24	11.24	0.09%	200,020
Sep 12, 2024	11.24	11.24	11.23	11.23	11.23	-0.09%	143,872
Sep 11, 2024	11.25	11.25	11.24	11.24	11.24	0.09%	1,101
Sep 10, 2024	11.23	11.23	11.23	11.23	11.23	-	-
Sep 9, 2024	11.23	11.23	11.23	11.23	11.23	-	71
Sep 6, 2024	11.23	11.23	11.23	11.23	11.23	0.13%	49,722
Sep 5, 2024	11.21	11.23	11.21	11.22	11.22	0.31%	20,951
Sep 4, 2024	11.18	11.18	11.18	11.18	11.18	-0.09%	701
Sep 3, 2024	11.19	11.19	11.19	11.19	11.19	-	5
Aug 30, 2024	11.16	11.19	11.13	11.19	11.19	0.45%	3,357
Aug 29, 2024	11.14	11.14	11.14	11.14	11.14	-	29
Aug 28, 2024	11.14	11.14	11.14	11.14	11.14	-0.89%	110
Aug 27, 2024	11.24	11.24	11.24	11.24	11.24	-	-
Aug 26, 2024	11.24	11.24	11.24	11.24	11.24	-	112