RAFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.97	42.08	41.87	41.92	41.92	0.32%	8,248
Dec 4, 2025	41.77	41.87	41.72	41.79	41.79	-0.22%	17,823
Dec 3, 2025	41.70	41.90	41.70	41.88	41.88	0.60%	11,766
Dec 2, 2025	41.55	41.70	41.55	41.63	41.63	0.19%	17,284
Dec 1, 2025	41.67	41.74	41.55	41.55	41.55	-0.71%	29,913
Nov 28, 2025	41.79	41.85	41.76	41.85	41.85	0.58%	5,941
Nov 26, 2025	41.67	41.71	41.61	41.61	41.61	0.75%	85,577
Nov 25, 2025	40.84	41.30	40.84	41.30	41.30	1.45%	12,586
Nov 24, 2025	40.63	40.83	40.63	40.71	40.71	0.72%	7,262
Nov 21, 2025	39.97	40.67	39.97	40.42	40.42	1.53%	7,061
Nov 20, 2025	40.81	40.83	39.79	39.81	39.81	-1.40%	78,911
Nov 19, 2025	40.56	40.60	40.20	40.38	40.38	0.04%	21,369
Nov 18, 2025	40.27	40.52	40.27	40.36	40.36	-0.36%	16,701
Nov 17, 2025	40.92	41.00	40.47	40.51	40.51	-1.08%	12,530
Nov 14, 2025	41.04	41.21	40.95	40.95	40.95	-0.50%	16,765
Nov 13, 2025	41.45	41.61	41.10	41.16	41.16	-1.07%	10,676
Nov 12, 2025	41.48	41.69	41.48	41.60	41.60	0.80%	13,586
Nov 11, 2025	41.02	41.32	40.97	41.27	41.27	0.83%	8,431
Nov 10, 2025	40.83	40.95	40.71	40.93	40.93	0.61%	13,348
Nov 7, 2025	40.54	40.68	40.27	40.68	40.68	0.27%	12,609
Nov 6, 2025	40.73	40.76	40.50	40.57	40.57	-0.86%	13,283
Nov 5, 2025	40.67	40.99	40.66	40.92	40.92	0.82%	9,434
Nov 4, 2025	40.65	40.81	40.59	40.59	40.59	-0.74%	6,315
Nov 3, 2025	40.85	40.89	40.61	40.89	40.89	-0.56%	3,809
Oct 31, 2025	41.15	41.18	40.89	41.13	41.13	0.09%	7,737
Oct 30, 2025	41.30	41.38	41.09	41.09	41.09	-0.61%	7,219
Oct 29, 2025	41.71	41.71	41.29	41.34	41.34	-0.83%	8,276
Oct 28, 2025	41.65	41.79	41.65	41.69	41.69	-0.12%	7,526
Oct 27, 2025	41.64	41.74	41.60	41.74	41.74	0.94%	23,362
Oct 24, 2025	41.35	41.42	41.34	41.35	41.35	0.79%	1,922
Oct 23, 2025	40.83	41.06	40.83	41.03	41.03	0.31%	5,763
Oct 22, 2025	41.03	41.09	40.84	40.90	40.90	-0.61%	12,753
Oct 21, 2025	41.04	41.27	41.04	41.15	41.15	0.31%	4,055
Oct 20, 2025	40.80	41.07	40.80	41.02	41.02	1.02%	8,656
Oct 17, 2025	40.23	40.64	40.23	40.61	40.61	0.62%	6,333
Oct 16, 2025	40.75	40.75	40.27	40.35	40.35	-0.72%	10,935
Oct 15, 2025	40.61	40.84	40.38	40.65	40.65	0.55%	24,299
Oct 14, 2025	39.91	40.54	39.91	40.42	40.42	0.50%	1,766
Oct 13, 2025	40.20	40.33	40.17	40.22	40.22	1.14%	2,953
Oct 10, 2025	40.88	40.88	39.76	39.76	39.76	-2.32%	8,403
Oct 9, 2025	41.04	41.04	40.64	40.71	40.71	-0.53%	6,163
Oct 8, 2025	40.85	40.95	40.85	40.93	40.93	0.38%	9,407
Oct 7, 2025	40.93	40.93	40.71	40.77	40.77	-0.45%	4,022
Oct 6, 2025	41.02	41.05	40.94	40.96	40.96	-0.03%	2,575
Oct 3, 2025	40.90	41.20	40.90	40.97	40.97	0.47%	10,268
Oct 2, 2025	40.67	40.85	40.61	40.78	40.78	-0.02%	8,268
Oct 1, 2025	40.44	40.82	40.44	40.79	40.79	0.22%	5,201
Sep 30, 2025	40.59	40.70	40.46	40.70	40.53	0.67%	2,246
Sep 29, 2025	40.44	40.47	40.42	40.43	40.26	0.09%	5,604
Sep 26, 2025	40.24	40.42	40.22	40.39	40.23	0.62%	1,213