RFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	11.99	12.15	11.96	12.10	12.10	0.83%	58,762
Feb 4, 2025	11.88	12.00	11.88	12.00	12.00	0.84%	65,899
Feb 3, 2025	11.56	11.96	11.56	11.90	11.90	-	75,780
Jan 31, 2025	11.94	12.03	11.90	11.90	11.90	0.08%	55,946
Jan 30, 2025	11.90	12.00	11.81	11.89	11.89	1.11%	88,709
Jan 29, 2025	11.88	11.90	11.69	11.76	11.76	-1.01%	70,154
Jan 28, 2025	11.94	11.96	11.82	11.88	11.88	-0.50%	62,433
Jan 27, 2025	11.85	11.99	11.84	11.94	11.94	0.59%	76,609
Jan 24, 2025	11.84	11.93	11.80	11.87	11.87	0.25%	80,184
Jan 23, 2025	11.91	11.92	11.80	11.84	11.84	-0.84%	68,004
Jan 22, 2025	12.05	12.05	11.90	11.94	11.94	-0.83%	48,344
Jan 21, 2025	12.04	12.10	11.98	12.04	12.04	0.92%	90,621
Jan 17, 2025	11.91	11.99	11.81	11.93	11.93	0.51%	56,861
Jan 16, 2025	11.65	11.87	11.61	11.87	11.87	2.06%	111,160
Jan 15, 2025	11.70	11.79	11.58	11.63	11.63	0.35%	68,648
Jan 14, 2025	11.55	11.62	11.50	11.59	11.59	0.17%	84,173
Jan 13, 2025	11.48	11.59	11.46	11.57	11.49	1.14%	74,679
Jan 10, 2025	11.50	11.55	11.42	11.44	11.36	-1.63%	108,737
Jan 8, 2025	11.67	11.68	11.54	11.63	11.55	0.17%	69,713
Jan 7, 2025	11.65	11.75	11.57	11.61	11.53	-0.43%	125,889
Jan 6, 2025	11.83	11.85	11.65	11.66	11.58	-0.26%	122,634
Jan 3, 2025	11.58	11.74	11.58	11.69	11.61	0.95%	55,187
Jan 2, 2025	11.68	11.73	11.55	11.58	11.50	-	99,861
Dec 31, 2024	11.60	11.66	11.50	11.58	11.50	0.43%	187,527
Dec 30, 2024	11.43	11.61	11.43	11.53	11.45	-1.03%	254,144
Dec 27, 2024	11.70	11.77	11.62	11.65	11.57	-0.77%	83,990
Dec 26, 2024	11.68	11.78	11.66	11.74	11.66	-0.09%	94,290
Dec 24, 2024	11.70	11.76	11.60	11.75	11.67	0.77%	59,277
Dec 23, 2024	11.72	11.74	11.56	11.66	11.58	-0.26%	128,218
Dec 20, 2024	11.55	11.83	11.55	11.69	11.61	1.48%	103,780
Dec 19, 2024	11.71	11.88	11.52	11.52	11.44	-1.37%	132,286
Dec 18, 2024	11.99	12.08	11.68	11.68	11.60	-2.42%	101,071
Dec 17, 2024	11.97	12.10	11.96	11.97	11.89	-0.33%	135,305
Dec 16, 2024	12.14	12.30	12.00	12.01	11.93	-1.15%	162,496
Dec 13, 2024	12.21	12.25	12.12	12.15	12.07	-0.74%	40,270
Dec 12, 2024	12.21	12.36	12.21	12.24	12.16	-0.24%	70,857
Dec 11, 2024	12.69	12.70	12.24	12.27	12.19	-2.08%	162,941
Dec 10, 2024	12.65	12.74	12.52	12.53	12.44	-1.18%	44,810
Dec 9, 2024	12.75	12.88	12.63	12.68	12.51	-1.01%	94,105
Dec 6, 2024	12.89	12.97	12.78	12.81	12.64	-	47,721
Dec 5, 2024	12.84	12.88	12.78	12.81	12.64	-0.08%	36,527
Dec 4, 2024	12.88	12.99	12.80	12.82	12.65	-1.00%	62,209
Dec 3, 2024	13.06	13.11	12.88	12.95	12.78	-0.15%	51,629
Dec 2, 2024	13.18	13.18	12.96	12.97	12.80	-1.44%	95,111
Nov 29, 2024	13.20	13.29	13.13	13.16	12.99	0.46%	72,368
Nov 27, 2024	13.00	13.14	12.98	13.10	12.93	1.47%	39,936
Nov 26, 2024	13.00	13.00	12.85	12.91	12.74	-0.23%	54,908
Nov 25, 2024	13.00	13.00	12.88	12.94	12.77	0.70%	69,491
Nov 22, 2024	12.73	12.92	12.64	12.85	12.68	1.46%	62,788
Nov 21, 2024	12.64	12.72	12.60	12.67	12.50	0.28%	45,520
Nov 20, 2024	12.63	12.66	12.53	12.63	12.46	0.16%	31,658
Nov 19, 2024	12.48	12.72	12.41	12.61	12.44	1.04%	82,075
Nov 18, 2024	12.36	12.51	12.33	12.48	12.32	0.81%	56,871
Nov 15, 2024	12.34	12.54	12.33	12.38	12.22	-0.32%	35,052
Nov 14, 2024	12.60	12.63	12.36	12.42	12.26	-1.35%	61,853
Nov 13, 2024	12.76	12.80	12.54	12.59	12.42	0.48%	63,172
Nov 12, 2024	12.85	12.92	12.51	12.53	12.37	-3.47%	92,067
Nov 11, 2024	13.06	13.24	12.96	12.98	12.73	-	67,187
Nov 8, 2024	12.78	13.01	12.78	12.98	12.73	1.56%	72,190
Nov 7, 2024	12.69	12.82	12.67	12.78	12.53	1.19%	51,438
Nov 6, 2024	12.97	12.97	12.55	12.63	12.39	-1.86%	87,777
Nov 5, 2024	12.79	12.88	12.79	12.87	12.62	0.86%	22,920
Nov 4, 2024	12.83	12.87	12.73	12.76	12.51	0.39%	54,453
Nov 1, 2024	12.86	12.92	12.70	12.71	12.46	-0.86%	59,005
Oct 31, 2024	12.90	12.93	12.77	12.82	12.57	-0.62%	113,473
Oct 30, 2024	12.96	13.05	12.88	12.90	12.65	0.08%	70,709
Oct 29, 2024	13.10	13.10	12.87	12.89	12.64	-1.60%	146,926
Oct 28, 2024	13.18	13.18	13.04	13.10	12.85	-0.15%	114,037
Oct 25, 2024	13.06	13.27	13.00	13.12	12.87	2.50%	478,077
Oct 24, 2024	12.84	12.84	12.77	12.80	12.55	0.31%	63,294
Oct 23, 2024	12.74	12.86	12.74	12.76	12.51	-	75,098
Oct 22, 2024	12.78	12.82	12.69	12.76	12.51	-0.23%	49,271
Oct 21, 2024	12.98	13.02	12.78	12.79	12.54	-1.54%	40,868
Oct 18, 2024	12.98	13.05	12.91	12.99	12.74	0.85%	51,049
Oct 17, 2024	13.03	13.10	12.88	12.88	12.63	-1.30%	43,049
Oct 16, 2024	13.03	13.14	12.92	13.05	12.80	0.69%	44,357
Oct 15, 2024	12.94	13.03	12.88	12.96	12.71	-0.31%	30,050
Oct 14, 2024	12.88	13.11	12.88	13.00	12.67	0.93%	117,672
Oct 11, 2024	12.87	12.94	12.84	12.88	12.55	-0.16%	58,645
Oct 10, 2024	12.89	12.94	12.84	12.90	12.57	-0.15%	51,381
Oct 9, 2024	12.78	12.92	12.78	12.92	12.59	0.78%	41,188
Oct 8, 2024	12.94	12.94	12.74	12.82	12.49	0.16%	56,992
Oct 7, 2024	12.90	12.90	12.77	12.80	12.47	-0.62%	59,978
Oct 4, 2024	12.77	12.89	12.68	12.88	12.55	0.86%	65,031
Oct 3, 2024	12.94	13.03	12.75	12.77	12.45	-1.39%	76,672
Oct 2, 2024	13.01	13.03	12.92	12.95	12.62	-0.46%	47,003
Oct 1, 2024	13.13	13.17	13.01	13.01	12.68	-0.61%	45,230
Sep 30, 2024	12.95	13.16	12.90	13.09	12.76	1.08%	87,303
Sep 27, 2024	12.87	12.99	12.87	12.95	12.62	0.62%	59,624
Sep 26, 2024	13.10	13.10	12.86	12.87	12.54	-0.92%	46,264
Sep 25, 2024	12.94	13.05	12.94	12.99	12.66	-0.15%	41,065
Sep 24, 2024	12.96	13.04	12.90	13.01	12.68	0.46%	51,401
Sep 23, 2024	12.86	12.99	12.84	12.95	12.62	1.17%	56,365
Sep 20, 2024	13.01	13.04	12.75	12.80	12.47	-0.93%	74,451
Sep 19, 2024	13.30	13.34	12.90	12.92	12.59	-1.75%	139,053
Sep 18, 2024	13.18	13.35	13.13	13.15	12.82	-	91,522
Sep 17, 2024	13.38	13.39	13.15	13.15	12.82	-1.65%	41,844
Sep 16, 2024	13.26	13.39	13.21	13.37	13.03	1.52%	49,391
Sep 13, 2024	13.25	13.28	13.15	13.17	12.84	-0.23%	63,289
Sep 12, 2024	13.30	13.30	13.15	13.20	12.86	-0.68%	39,583