RF Acquisition Corp II (RFAI)
NASDAQ: RFAI · Real-Time Price · USD
41.65
-0.39 (-0.93%)
Sep 4, 2026, 3:24 PM EDT - Market open
RF Acquisition Corp II Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 40.97 | 42.50 | 40.42 | 41.50 | - | -1.28% | 7,953 |
| Sep 3, 2026 | 43.75 | 45.49 | 42.04 | 42.04 | 42.04 | -2.23% | 11,627 |
| Sep 2, 2026 | 40.17 | 44.54 | 35.01 | 43.00 | 43.00 | 3.61% | 23,643 |
| Sep 1, 2026 | 43.86 | 44.75 | 39.00 | 41.50 | 41.50 | -3.51% | 15,306 |
| Aug 31, 2026 | 54.63 | 58.50 | 40.00 | 43.01 | 43.01 | -17.37% | 28,313 |
| Aug 28, 2026 | 50.39 | 60.99 | 48.33 | 52.05 | 52.05 | 0.12% | 55,344 |
| Aug 27, 2026 | 47.40 | 60.64 | 47.00 | 51.99 | 51.99 | 6.34% | 80,316 |
| Aug 26, 2026 | 46.00 | 54.00 | 46.00 | 48.89 | 48.89 | -4.31% | 44,663 |
| Aug 25, 2026 | 50.91 | 57.57 | 44.28 | 51.09 | 51.09 | 0.10% | 97,129 |
| Aug 24, 2026 | 40.98 | 64.37 | 38.00 | 51.04 | 51.04 | -12.00% | 418,369 |
| Aug 21, 2026 | 40.00 | 73.00 | 35.22 | 58.00 | 58.00 | 355.62% | 2,982,458 |
| Aug 20, 2026 | 11.15 | 12.73 | 10.60 | 12.73 | 12.73 | 13.71% | 17,603 |
| Aug 19, 2026 | 10.50 | 11.20 | 9.88 | 11.20 | 11.20 | 11.95% | 16,876 |
| Aug 18, 2026 | 11.03 | 11.03 | 9.40 | 10.00 | 10.00 | 7.64% | 12,725 |
| Aug 17, 2026 | 9.28 | 9.63 | 8.94 | 9.29 | 9.29 | -16.23% | 8,177 |
| Aug 14, 2026 | 11.05 | 11.09 | 11.00 | 11.09 | 11.09 | 0.14% | 2,243 |
| Aug 13, 2026 | 11.13 | 11.13 | 11.02 | 11.08 | 11.08 | 0.05% | 2,913 |
| Aug 12, 2026 | 11.13 | 11.13 | 11.07 | 11.07 | 11.07 | -0.36% | 9,952 |
| Aug 11, 2026 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | -0.09% | 1,559 |
| Aug 10, 2026 | 11.06 | 11.30 | 11.06 | 11.12 | 11.12 | 0.54% | 13,013 |
| Aug 7, 2026 | 11.29 | 11.29 | 11.06 | 11.06 | 11.06 | -0.26% | 5,254 |
| Aug 6, 2026 | 11.08 | 11.09 | 11.05 | 11.09 | 11.09 | -0.10% | 47,445 |
| Aug 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.18% | 1,545 |
| Aug 4, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.09% | 1,534 |
| Aug 3, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.18% | 600,046 |
| Jul 31, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% | 420 |
| Jul 30, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.36% | 263 |
| Jul 29, 2026 | 11.06 | 11.10 | 11.06 | 11.10 | 11.10 | - | 23,752 |
| Jul 28, 2026 | 11.06 | 11.10 | 11.06 | 11.10 | 11.10 | 0.27% | 546 |
| Jul 27, 2026 | 11.08 | 11.09 | 11.07 | 11.07 | 11.07 | -0.09% | 1,479 |
| Jul 24, 2026 | 11.08 | 11.10 | 11.08 | 11.08 | 11.08 | 0.09% | 30,043 |
| Jul 17, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 508 |
| Jul 16, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% | 329 |
| Jul 15, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.09% | 678 |
| Jul 14, 2026 | 11.06 | 11.07 | 11.04 | 11.07 | 11.07 | 0.09% | 5,930 |
| Jul 13, 2026 | 11.05 | 11.06 | 11.05 | 11.06 | 11.06 | 0.18% | 4,713 |
| Jul 10, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.09% | 1,010 |
| Jul 1, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 2,033 |
| Jun 30, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 968 |
| Jun 29, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 1,815 |
| Jun 23, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.09% | 118 |
| Jun 18, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 7,016 |
| Jun 16, 2026 | 11.00 | 11.02 | 10.97 | 11.02 | 11.02 | 0.27% | 2,200 |
| Jun 11, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 1,501 |
| Jun 10, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.18% | 2,694 |
| Jun 9, 2026 | 10.98 | 11.01 | 10.98 | 11.01 | 11.01 | - | 750 |
| Jun 2, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 114 |
| Jun 1, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.18% | 103 |
| May 29, 2026 | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | - | 7,300 |
| May 22, 2026 | 10.97 | 10.99 | 10.97 | 10.99 | 10.99 | 0.64% | 444 |