RFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	12.73	12.92	12.64	12.85	12.85	1.46%	62,788
Nov 21, 2024	12.64	12.72	12.60	12.67	12.67	0.28%	45,520
Nov 20, 2024	12.63	12.66	12.53	12.63	12.63	0.16%	31,658
Nov 19, 2024	12.48	12.72	12.41	12.61	12.61	1.04%	82,075
Nov 18, 2024	12.36	12.51	12.33	12.48	12.48	0.81%	56,871
Nov 15, 2024	12.34	12.54	12.33	12.38	12.38	-0.32%	35,052
Nov 14, 2024	12.60	12.63	12.36	12.42	12.42	-1.35%	61,853
Nov 13, 2024	12.76	12.80	12.54	12.59	12.59	0.48%	63,172
Nov 12, 2024	12.85	12.92	12.51	12.53	12.53	-3.47%	92,067
Nov 11, 2024	13.06	13.24	12.96	12.98	12.90	-	67,187
Nov 8, 2024	12.78	13.01	12.78	12.98	12.90	1.56%	72,190
Nov 7, 2024	12.69	12.82	12.67	12.78	12.70	1.19%	51,438
Nov 6, 2024	12.97	12.97	12.55	12.63	12.55	-1.86%	87,777
Nov 5, 2024	12.79	12.88	12.79	12.87	12.79	0.86%	22,920
Nov 4, 2024	12.83	12.87	12.73	12.76	12.68	0.39%	54,453
Nov 1, 2024	12.86	12.92	12.70	12.71	12.63	-0.86%	59,005
Oct 31, 2024	12.90	12.93	12.77	12.82	12.74	-0.62%	113,473
Oct 30, 2024	12.96	13.05	12.88	12.90	12.82	0.08%	70,709
Oct 29, 2024	13.10	13.10	12.87	12.89	12.81	-1.60%	146,926
Oct 28, 2024	13.18	13.18	13.04	13.10	13.02	-0.15%	114,037
Oct 25, 2024	13.06	13.27	13.00	13.12	13.04	2.50%	478,077
Oct 24, 2024	12.84	12.84	12.77	12.80	12.72	0.31%	63,294
Oct 23, 2024	12.74	12.86	12.74	12.76	12.68	-	75,098
Oct 22, 2024	12.78	12.82	12.69	12.76	12.68	-0.23%	49,271
Oct 21, 2024	12.98	13.02	12.78	12.79	12.71	-1.54%	40,868
Oct 18, 2024	12.98	13.05	12.91	12.99	12.91	0.85%	51,049
Oct 17, 2024	13.03	13.10	12.88	12.88	12.80	-1.30%	43,049
Oct 16, 2024	13.03	13.14	12.92	13.05	12.97	0.69%	44,357
Oct 15, 2024	12.94	13.03	12.88	12.96	12.88	-0.31%	30,050
Oct 14, 2024	12.88	13.11	12.88	13.00	12.84	0.93%	117,672
Oct 11, 2024	12.87	12.94	12.84	12.88	12.72	-0.16%	58,645
Oct 10, 2024	12.89	12.94	12.84	12.90	12.74	-0.15%	51,381
Oct 9, 2024	12.78	12.92	12.78	12.92	12.76	0.78%	41,188
Oct 8, 2024	12.94	12.94	12.74	12.82	12.66	0.16%	56,992
Oct 7, 2024	12.90	12.90	12.77	12.80	12.64	-0.62%	59,978
Oct 4, 2024	12.77	12.89	12.68	12.88	12.72	0.86%	65,031
Oct 3, 2024	12.94	13.03	12.75	12.77	12.61	-1.39%	76,672
Oct 2, 2024	13.01	13.03	12.92	12.95	12.79	-0.46%	47,003
Oct 1, 2024	13.13	13.17	13.01	13.01	12.85	-0.61%	45,230
Sep 30, 2024	12.95	13.16	12.90	13.09	12.93	1.08%	87,303
Sep 27, 2024	12.87	12.99	12.87	12.95	12.79	0.62%	59,624
Sep 26, 2024	13.10	13.10	12.86	12.87	12.71	-0.92%	46,264
Sep 25, 2024	12.94	13.05	12.94	12.99	12.83	-0.15%	41,065
Sep 24, 2024	12.96	13.04	12.90	13.01	12.85	0.46%	51,401
Sep 23, 2024	12.86	12.99	12.84	12.95	12.79	1.17%	56,365
Sep 20, 2024	13.01	13.04	12.75	12.80	12.64	-0.93%	74,451
Sep 19, 2024	13.30	13.34	12.90	12.92	12.76	-1.75%	139,053
Sep 18, 2024	13.18	13.35	13.13	13.15	12.99	-	91,522
Sep 17, 2024	13.38	13.39	13.15	13.15	12.99	-1.65%	41,844
Sep 16, 2024	13.26	13.39	13.21	13.37	13.20	1.52%	49,391
Sep 13, 2024	13.25	13.28	13.15	13.17	13.01	-0.23%	63,289
Sep 12, 2024	13.30	13.30	13.15	13.20	13.04	-0.68%	39,583
Sep 11, 2024	13.38	13.38	13.09	13.29	13.13	-0.15%	24,447
Sep 10, 2024	13.32	13.39	13.13	13.31	13.14	-	46,391
Sep 9, 2024	13.09	13.33	13.09	13.31	13.07	1.22%	41,067
Sep 6, 2024	13.21	13.21	13.10	13.15	12.91	-0.75%	51,739
Sep 5, 2024	13.27	13.36	13.18	13.25	13.01	-0.30%	28,038
Sep 4, 2024	13.22	13.39	13.20	13.29	13.05	0.68%	62,394
Sep 3, 2024	13.07	13.35	13.02	13.20	12.96	0.84%	95,127
Aug 30, 2024	13.06	13.44	12.98	13.09	12.85	1.16%	93,442
Aug 29, 2024	12.94	13.00	12.89	12.94	12.70	0.39%	48,689
Aug 28, 2024	12.93	13.04	12.87	12.89	12.65	-1.00%	41,996
Aug 27, 2024	12.97	13.03	12.86	13.02	12.78	0.15%	59,827
Aug 26, 2024	12.75	13.02	12.66	13.00	12.76	2.41%	175,775
Aug 23, 2024	12.52	12.83	12.52	12.69	12.46	1.47%	47,104
Aug 22, 2024	12.48	12.57	12.44	12.51	12.28	0.47%	16,688
Aug 21, 2024	12.40	12.56	12.34	12.45	12.22	0.82%	41,082
Aug 20, 2024	12.46	12.51	12.35	12.35	12.12	-0.80%	29,670
Aug 19, 2024	12.32	12.56	12.32	12.45	12.22	0.89%	52,910
Aug 16, 2024	12.40	12.50	12.32	12.34	12.11	-0.72%	31,029
Aug 15, 2024	12.40	12.52	12.38	12.43	12.20	0.20%	56,227
Aug 14, 2024	12.30	12.44	12.24	12.41	12.18	0.73%	54,461
Aug 13, 2024	12.16	12.39	12.16	12.32	12.09	0.60%	45,460
Aug 12, 2024	12.32	12.40	12.22	12.24	11.94	-0.87%	58,768
Aug 9, 2024	12.30	12.49	12.28	12.35	12.05	0.41%	27,956
Aug 8, 2024	12.30	12.36	12.26	12.30	12.00	0.16%	33,623
Aug 7, 2024	12.38	12.48	12.25	12.28	11.98	-0.02%	44,752
Aug 6, 2024	12.15	12.38	12.14	12.28	11.98	0.99%	72,852
Aug 5, 2024	12.30	12.39	12.12	12.16	11.86	-2.87%	60,098
Aug 2, 2024	12.45	12.58	12.39	12.52	12.21	0.40%	51,250
Aug 1, 2024	12.45	12.55	12.42	12.47	12.16	0.40%	38,886
Jul 31, 2024	12.50	12.65	12.34	12.42	12.11	-0.08%	114,787
Jul 30, 2024	12.15	12.45	12.15	12.43	12.12	2.30%	39,449
Jul 29, 2024	12.06	12.16	12.03	12.15	11.85	0.91%	48,606
Jul 26, 2024	12.20	12.20	12.02	12.04	11.74	-0.08%	49,058
Jul 25, 2024	12.02	12.18	12.02	12.05	11.75	0.33%	44,260
Jul 24, 2024	12.01	12.17	12.01	12.01	11.71	-0.74%	84,857
Jul 23, 2024	12.02	12.17	11.98	12.10	11.80	0.83%	52,004
Jul 22, 2024	11.96	12.03	11.92	12.00	11.70	0.50%	59,367
Jul 19, 2024	11.95	12.07	11.91	11.94	11.65	-0.25%	42,357
Jul 18, 2024	11.99	12.21	11.97	11.97	11.68	-0.50%	57,413
Jul 17, 2024	11.93	12.16	11.56	12.03	11.73	-1.31%	122,991
Jul 16, 2024	12.00	12.20	12.00	12.19	11.89	1.32%	56,565
Jul 15, 2024	12.11	12.11	12.01	12.03	11.66	-0.17%	74,765
Jul 12, 2024	11.99	12.07	11.97	12.05	11.68	0.93%	64,985
Jul 11, 2024	11.80	11.99	11.79	11.94	11.57	2.09%	67,915
Jul 10, 2024	11.72	11.72	11.62	11.70	11.33	-0.13%	76,244
Jul 9, 2024	11.69	11.72	11.51	11.71	11.35	0.69%	77,126
Jul 8, 2024	11.66	11.66	11.57	11.63	11.27	-0.26%	53,364
Jul 5, 2024	11.60	11.69	11.50	11.66	11.30	1.66%	97,887