RFDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	57.46	57.71	57.38	57.64	57.64	0.53%	1,334
Jun 26, 2025	57.33	57.33	57.33	57.33	57.33	1.05%	187
Jun 25, 2025	56.74	56.74	56.74	56.74	56.74	-0.05%	226
Jun 24, 2025	56.66	56.77	56.60	56.77	56.77	0.87%	1,385
Jun 23, 2025	55.95	56.28	55.89	56.28	56.28	0.79%	1,526
Jun 20, 2025	55.84	55.84	55.84	55.84	55.84	-0.36%	75
Jun 18, 2025	56.25	56.25	56.04	56.04	55.92	0.21%	754
Jun 17, 2025	55.93	55.93	55.93	55.93	55.81	-0.53%	162
Jun 16, 2025	56.34	56.34	56.22	56.22	56.10	0.88%	335
Jun 13, 2025	55.91	55.91	55.73	55.73	55.61	-1.11%	875
Jun 12, 2025	56.36	56.36	56.36	56.36	56.24	0.37%	74
Jun 11, 2025	56.24	56.26	56.15	56.15	56.03	-0.30%	519
Jun 10, 2025	56.32	56.32	56.32	56.32	56.20	0.31%	46
Jun 9, 2025	56.06	56.23	56.06	56.15	56.03	0.25%	894
Jun 6, 2025	56.01	56.01	56.01	56.01	55.89	1.48%	200
Jun 5, 2025	55.47	55.47	55.19	55.19	55.07	-0.14%	322
Jun 4, 2025	55.27	55.27	55.27	55.27	55.15	-0.33%	318
Jun 3, 2025	54.96	55.54	54.96	55.45	55.33	0.84%	1,387
Jun 2, 2025	54.88	54.99	54.88	54.99	54.87	0.32%	668
May 30, 2025	54.31	54.81	54.22	54.81	54.70	-0.04%	733
May 29, 2025	54.67	54.84	54.67	54.84	54.72	0.57%	534
May 28, 2025	54.53	54.53	54.53	54.53	54.41	-0.64%	263
May 27, 2025	54.83	54.88	54.83	54.88	54.76	2.16%	675
May 23, 2025	53.45	53.76	53.45	53.72	53.61	-0.44%	1,196
May 22, 2025	53.87	53.98	53.83	53.96	53.85	-0.33%	929
May 21, 2025	54.74	54.79	54.13	54.14	53.95	-1.72%	3,333
May 20, 2025	55.25	55.25	54.90	55.09	54.89	-0.53%	1,364
May 19, 2025	54.89	55.41	54.89	55.38	55.18	-0.07%	2,627
May 16, 2025	55.18	55.42	55.18	55.42	55.22	0.43%	488
May 15, 2025	54.94	55.18	54.94	55.18	54.99	0.59%	726
May 14, 2025	54.65	54.86	54.64	54.86	54.67	0.02%	2,451
May 13, 2025	54.82	54.90	54.82	54.85	54.66	0.90%	2,156
May 12, 2025	54.11	54.36	54.05	54.36	54.17	2.86%	1,346
May 9, 2025	52.78	52.92	52.72	52.85	52.66	0.02%	1,441
May 8, 2025	53.24	53.24	52.84	52.84	52.65	0.67%	975
May 7, 2025	52.41	52.49	52.34	52.49	52.30	-0.24%	2,594
May 6, 2025	52.55	52.62	52.55	52.62	52.43	-0.25%	725
May 5, 2025	52.74	53.14	52.74	52.75	52.56	-0.77%	1,466
May 2, 2025	53.22	53.22	53.16	53.16	52.97	1.76%	637
May 1, 2025	52.40	52.40	52.24	52.24	52.05	1.12%	270
Apr 30, 2025	50.83	51.66	50.83	51.66	51.48	-0.35%	38,916
Apr 29, 2025	51.46	51.84	51.46	51.84	51.66	0.44%	318
Apr 28, 2025	51.51	51.61	51.14	51.61	51.43	0.14%	3,054
Apr 25, 2025	51.00	51.54	51.00	51.54	51.35	0.44%	471
Apr 24, 2025	50.77	51.31	50.77	51.31	51.13	1.09%	521
Apr 23, 2025	50.59	51.47	50.56	50.76	50.49	1.55%	579
Apr 22, 2025	49.80	50.05	49.66	49.98	49.72	2.45%	860
Apr 21, 2025	49.37	49.37	48.46	48.79	48.53	-2.28%	1,800
Apr 17, 2025	49.92	49.92	49.92	49.92	49.66	0.34%	82
Apr 16, 2025	49.58	49.75	49.58	49.75	49.49	-1.74%	577