RFCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	22.53	22.53	22.51	22.51	22.51	-0.12%	329
Jun 26, 2025	22.50	22.54	22.50	22.54	22.54	0.27%	440
Jun 25, 2025	22.45	22.48	22.45	22.48	22.48	0.05%	366
Jun 24, 2025	22.41	22.47	22.40	22.47	22.47	0.21%	2,453
Jun 23, 2025	22.42	22.44	22.42	22.42	22.42	0.13%	656
Jun 20, 2025	22.35	22.39	22.35	22.39	22.39	-0.20%	236
Jun 18, 2025	22.41	22.44	22.41	22.44	22.35	0.07%	377
Jun 17, 2025	22.38	22.42	22.38	22.42	22.34	0.18%	273
Jun 16, 2025	22.41	22.41	22.38	22.38	22.30	0.02%	248
Jun 13, 2025	22.38	22.38	22.38	22.38	22.29	-0.31%	490
Jun 12, 2025	22.45	22.45	22.45	22.45	22.36	0.18%	16
Jun 11, 2025	22.37	22.42	22.37	22.41	22.32	0.31%	1,388
Jun 10, 2025	22.32	22.34	22.32	22.34	22.25	0.09%	342
Jun 9, 2025	22.32	22.32	22.32	22.32	22.23	0.20%	157
Jun 6, 2025	22.27	22.27	22.27	22.27	22.19	-0.42%	124
Jun 5, 2025	22.36	22.37	22.36	22.37	22.28	-0.18%	305
Jun 4, 2025	22.38	22.41	22.38	22.41	22.32	0.45%	335
Jun 3, 2025	22.29	22.32	22.29	22.31	22.22	0.09%	1,859
Jun 2, 2025	22.29	22.30	22.29	22.29	22.20	-0.09%	377
May 30, 2025	22.31	22.31	22.31	22.31	22.22	0.06%	273
May 29, 2025	22.29	22.30	22.29	22.29	22.21	0.35%	2,386
May 28, 2025	22.22	22.22	22.22	22.22	22.13	-0.25%	179
May 27, 2025	22.24	22.27	22.24	22.27	22.19	0.47%	350
May 23, 2025	22.17	22.17	22.17	22.17	22.08	0.10%	318
May 22, 2025	22.08	22.14	22.08	22.14	22.06	-0.10%	1,066
May 21, 2025	22.26	22.26	22.17	22.17	22.00	-0.67%	1,221
May 20, 2025	22.32	22.32	22.32	22.32	22.15	-0.11%	318
May 19, 2025	22.24	22.34	22.24	22.34	22.17	-0.06%	3,770
May 16, 2025	22.36	22.36	22.35	22.35	22.19	0.15%	246
May 15, 2025	22.27	22.32	22.27	22.32	22.15	0.38%	205
May 14, 2025	22.24	22.24	22.24	22.24	22.07	-0.04%	5
May 13, 2025	22.27	22.27	22.25	22.25	22.08	-0.09%	300
May 12, 2025	22.27	22.27	22.27	22.27	22.10	-0.07%	107
May 9, 2025	22.28	22.28	22.28	22.28	22.11	-0.01%	105
May 8, 2025	22.29	22.29	22.28	22.28	22.12	-0.32%	346
May 7, 2025	22.36	22.36	22.31	22.36	22.19	0.13%	1,548
May 6, 2025	22.26	22.33	22.26	22.33	22.16	0.11%	504
May 5, 2025	22.28	22.30	22.25	22.30	22.13	-0.07%	32,916
May 2, 2025	22.33	22.33	22.31	22.32	22.15	-0.22%	4,288
May 1, 2025	22.37	22.37	22.37	22.37	22.20	-0.22%	124
Apr 30, 2025	22.42	22.42	22.37	22.42	22.25	-0.09%	1,990
Apr 29, 2025	22.44	22.44	22.44	22.44	22.27	0.36%	117
Apr 28, 2025	22.38	22.39	22.36	22.36	22.19	0.09%	3,097
Apr 25, 2025	22.34	22.34	22.34	22.34	22.17	0.36%	3
Apr 24, 2025	22.26	22.26	22.26	22.26	22.09	0.08%	70
Apr 23, 2025	22.25	22.25	22.24	22.24	21.99	0.25%	828
Apr 22, 2025	22.18	22.20	22.18	22.18	21.94	0.19%	358
Apr 21, 2025	22.18	22.18	22.14	22.14	21.90	-0.49%	192
Apr 17, 2025	22.25	22.25	22.25	22.25	22.00	-0.01%	4
Apr 16, 2025	22.19	22.25	22.15	22.25	22.01	0.24%	63,753