RF Acquisition Corp II (RFAI)
NASDAQ: RFAI · Real-Time Price · USD
10.31
-0.02 (-0.15%)
Feb 21, 2025, 4:00 PM EST - Market closed
RF Acquisition Corp II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.10% | 833 |
| Feb 19, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.10% | 8,613 |
| Feb 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% | 2,030 |
| Feb 14, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% | 2,094 |
| Feb 13, 2025 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | -0.05% | 137,482 |
| Feb 12, 2025 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 0.05% | 54,921 |
| Feb 11, 2025 | 10.28 | 10.33 | 10.28 | 10.28 | 10.28 | - | 64,409 |
| Feb 10, 2025 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 0.10% | 7,308 |
| Feb 7, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 2 |
| Feb 6, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 51 |
| Feb 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 3 |
| Feb 4, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.05% | 2,000 |
| Feb 3, 2025 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 0.05% | 1,963 |
| Jan 31, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 26 |
| Jan 30, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 1,100 |
| Jan 29, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% | 2,160 |
| Jan 28, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |
| Jan 27, 2025 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | - | 1,421 |
| Jan 24, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.09% | 2,600 |
| Jan 23, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Jan 22, 2025 | 10.25 | 10.27 | 10.25 | 10.27 | 10.27 | 0.28% | 2,103 |
| Jan 21, 2025 | 10.25 | 10.27 | 10.24 | 10.24 | 10.24 | -0.10% | 4,725 |
| Jan 17, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 49 |
| Jan 16, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 42 |
| Jan 15, 2025 | 10.25 | 10.25 | 10.23 | 10.25 | 10.25 | - | 40,600 |
| Jan 14, 2025 | 10.25 | 10.26 | 10.24 | 10.25 | 10.25 | - | 7,003 |
| Jan 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% | 13,370 |
| Jan 10, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Jan 8, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.13% | 2,000 |
| Jan 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.13% | 1,000 |
| Jan 6, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% | 20,100 |
| Jan 3, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 747 |
| Jan 2, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 98,424 |
| Dec 31, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% | 3,967 |
| Dec 30, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 13 |
| Dec 27, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 50,006 |
| Dec 26, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 2,004 |
| Dec 24, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,250 |
| Dec 23, 2024 | 10.19 | 10.21 | 10.18 | 10.20 | 10.20 | 0.10% | 141,301 |
| Dec 20, 2024 | 10.19 | 10.20 | 10.19 | 10.19 | 10.19 | - | 5,092 |
| Dec 19, 2024 | 10.21 | 10.23 | 10.19 | 10.19 | 10.19 | - | 2,233 |
| Dec 18, 2024 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | - | 2,600 |
| Dec 17, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% | 151 |
| Dec 16, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% | 160 |
| Dec 13, 2024 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | - | 167,378 |
| Dec 12, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.05% | 1,542 |
| Dec 11, 2024 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | - | 5,114 |
| Dec 10, 2024 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 0.05% | 3,040 |
| Dec 9, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | - |
| Dec 6, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 112 |
| Dec 5, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 826 |
| Dec 4, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 167 |
| Dec 3, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 4,520 |
| Dec 2, 2024 | 10.18 | 10.20 | 10.17 | 10.19 | 10.19 | -0.09% | 46,108 |
| Nov 29, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 27, 2024 | 10.18 | 10.20 | 10.17 | 10.20 | 10.20 | 0.29% | 2,965 |
| Nov 26, 2024 | 10.20 | 10.20 | 10.17 | 10.17 | 10.17 | - | 6,102 |
| Nov 25, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.10% | 23,929 |
| Nov 22, 2024 | 10.19 | 10.19 | 10.17 | 10.18 | 10.18 | -0.15% | 21,577 |
| Nov 21, 2024 | 10.17 | 10.23 | 10.17 | 10.20 | 10.20 | -0.05% | 8,563 |
| Nov 20, 2024 | 10.24 | 10.24 | 10.18 | 10.20 | 10.20 | 0.10% | 23,362 |
| Nov 19, 2024 | 10.21 | 10.21 | 10.19 | 10.19 | 10.19 | -0.20% | 14,123 |
| Nov 18, 2024 | 10.21 | 10.22 | 10.21 | 10.21 | 10.21 | 0.10% | 1,024 |
| Nov 15, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 100,004 |
| Nov 14, 2024 | 10.27 | 10.27 | 10.20 | 10.20 | 10.20 | -0.34% | 722 |
| Nov 13, 2024 | 10.24 | 10.24 | 10.20 | 10.24 | 10.24 | 0.24% | 3,029 |
| Nov 12, 2024 | 10.25 | 10.27 | 10.21 | 10.21 | 10.21 | -0.39% | 44,664 |
| Nov 11, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% | 2,100 |
| Nov 8, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Nov 7, 2024 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 0.10% | 3,474 |
| Nov 6, 2024 | 10.20 | 10.20 | 10.18 | 10.19 | 10.19 | - | 45,969 |
| Nov 5, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 1,650 |
| Nov 4, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | - |
| Nov 1, 2024 | 10.16 | 10.19 | 10.16 | 10.19 | 10.19 | 0.15% | 1,719 |
| Oct 31, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.05% | 1,085 |
| Oct 30, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.20% | 1,004 |
| Oct 29, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.11% | 5,006 |
| Oct 28, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 98 |
| Oct 25, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 120 |
| Oct 24, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.11% | 1,120 |
| Oct 23, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 274 |
| Oct 22, 2024 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | - | 31,372 |
| Oct 21, 2024 | 10.25 | 10.25 | 10.14 | 10.15 | 10.15 | 0.10% | 368,929 |
| Oct 18, 2024 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 0.10% | 287,198 |
| Oct 17, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.02% | 5,796 |
| Oct 16, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | - |
| Oct 15, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.08% | 40,742 |
| Oct 14, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 31 |
| Oct 11, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% | 323 |
| Oct 10, 2024 | 10.14 | 10.14 | 10.12 | 10.13 | 10.13 | - | 81,962 |
| Oct 9, 2024 | 10.12 | 10.14 | 10.12 | 10.13 | 10.13 | 0.05% | 90,406 |
| Oct 8, 2024 | 10.13 | 10.13 | 10.12 | 10.13 | 10.13 | 0.05% | 36,106 |
| Oct 7, 2024 | 10.12 | 10.14 | 10.11 | 10.12 | 10.12 | - | 119,904 |
| Oct 4, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | - |
| Oct 3, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | - |
| Oct 2, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.20% | 151 |
| Oct 1, 2024 | 10.24 | 10.24 | 10.12 | 10.14 | 10.14 | -0.28% | 2,436 |
| Sep 30, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.43% | 1,000 |
| Sep 27, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 9 |
| Sep 26, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.35% | 1,404 |