RF Acquisition Corp. (RFAC)
NASDAQ: RFAC · Real-Time Price · USD
11.46
0.00 (0.00%)
Nov 14, 2024, 4:00 PM EST - Market closed
RF Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 23, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 2 |
| Aug 22, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.72% | 301 |
| Aug 21, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 621 |
| Aug 20, 2024 | 11.15 | 11.19 | 11.15 | 11.16 | 11.16 | 0.18% | 6,721 |
| Aug 19, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Aug 16, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Aug 15, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Aug 14, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 1 |
| Aug 13, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Aug 12, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Aug 9, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Aug 8, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 1,985 |
| Aug 7, 2024 | 11.15 | 11.15 | 11.14 | 11.14 | 11.14 | 0.09% | 1,273 |
| Aug 6, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.18% | 23,139 |
| Aug 5, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.09% | 557 |
| Aug 2, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Aug 1, 2024 | 11.10 | 11.14 | 11.10 | 11.14 | 11.14 | - | 1,360 |
| Jul 31, 2024 | 11.14 | 11.14 | 11.10 | 11.14 | 11.14 | 0.09% | 3,758 |
| Jul 30, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 5 |
| Jul 29, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Jul 26, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Jul 25, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Jul 24, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 1 |
| Jul 23, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 2 |
| Jul 22, 2024 | 11.14 | 11.14 | 11.08 | 11.13 | 11.13 | 0.27% | 6,258 |
| Jul 19, 2024 | 11.10 | 11.13 | 11.10 | 11.10 | 11.10 | -0.45% | 40,954 |
| Jul 18, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | 122 |
| Jul 17, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Jul 16, 2024 | 11.09 | 11.11 | 11.09 | 11.10 | 11.10 | - | 10,094 |
| Jul 15, 2024 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | - | 5,493 |
| Jul 12, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 2 |
| Jul 11, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jul 10, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 34 |
| Jul 9, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jul 8, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.09% | 109 |
| Jul 5, 2024 | 11.19 | 11.19 | 11.07 | 11.09 | 11.09 | - | 7,322 |
| Jul 3, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | - |
| Jul 2, 2024 | 11.09 | 11.09 | 11.05 | 11.09 | 11.09 | 0.36% | 57,892 |