RFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.55	48.89	48.37	48.65	48.65	0.70%	6,804
Jun 26, 2025	47.81	48.35	47.81	48.31	48.31	1.39%	13,385
Jun 25, 2025	48.18	48.18	47.65	47.65	47.65	-1.06%	4,982
Jun 24, 2025	47.95	48.24	47.95	48.16	48.16	1.09%	6,936
Jun 23, 2025	47.39	47.64	46.80	47.64	47.64	-0.48%	13,391
Jun 20, 2025	48.06	48.06	47.63	47.87	47.75	0.17%	3,119
Jun 18, 2025	48.05	48.16	47.78	47.79	47.67	0.24%	13,435
Jun 17, 2025	47.65	47.94	47.62	47.67	47.55	-0.74%	15,345
Jun 16, 2025	47.91	48.17	47.91	48.03	47.91	1.15%	3,923
Jun 13, 2025	47.71	48.04	47.49	47.49	47.37	-1.53%	2,657
Jun 12, 2025	47.97	48.27	47.96	48.22	48.10	0.05%	4,737
Jun 11, 2025	48.55	48.55	48.03	48.20	48.08	-0.30%	18,758
Jun 10, 2025	48.81	48.81	48.35	48.35	48.22	-0.81%	8,233
Jun 9, 2025	48.69	48.91	48.62	48.74	48.62	-0.32%	10,818
Jun 6, 2025	48.76	48.90	48.64	48.90	48.77	1.31%	3,891
Jun 5, 2025	48.07	48.57	48.07	48.27	48.14	-0.09%	9,596
Jun 4, 2025	48.59	48.66	48.31	48.31	48.19	-0.09%	6,863
Jun 3, 2025	48.12	48.41	47.89	48.36	48.23	1.16%	8,039
Jun 2, 2025	47.56	47.81	47.07	47.80	47.68	0.19%	15,355
May 30, 2025	47.40	47.71	47.32	47.71	47.59	0.39%	6,415
May 29, 2025	47.52	47.55	47.37	47.53	47.41	0.12%	3,835
May 28, 2025	47.95	47.95	47.46	47.47	47.35	-1.06%	17,647
May 27, 2025	47.38	47.98	47.38	47.98	47.86	2.13%	12,992
May 23, 2025	46.62	47.15	46.62	46.98	46.86	0.04%	2,388
May 22, 2025	47.00	47.18	46.90	46.96	46.84	-0.40%	4,945
May 21, 2025	47.99	48.06	47.15	47.15	47.03	-2.45%	3,323
May 20, 2025	48.35	48.45	48.22	48.34	48.21	-0.34%	7,554
May 19, 2025	48.04	48.50	48.04	48.50	48.38	-0.21%	5,334
May 16, 2025	47.93	48.62	47.90	48.60	48.48	1.50%	12,638
May 15, 2025	47.75	47.93	47.42	47.88	47.76	-0.13%	13,233
May 14, 2025	48.11	48.19	47.89	47.94	47.82	-0.19%	4,399
May 13, 2025	47.77	48.21	47.64	48.03	47.91	0.86%	30,632
May 12, 2025	47.70	47.73	47.24	47.62	47.50	3.38%	14,015
May 9, 2025	46.17	46.29	45.92	46.06	45.95	-0.41%	7,438
May 8, 2025	46.22	46.72	45.99	46.25	46.13	1.09%	156,673
May 7, 2025	45.69	45.91	45.41	45.75	45.64	0.08%	5,003
May 6, 2025	45.69	46.00	45.61	45.71	45.60	-0.45%	4,353
May 5, 2025	45.47	46.15	45.47	45.92	45.80	0.03%	9,936
May 2, 2025	45.39	46.01	45.30	45.91	45.79	2.66%	5,977
May 1, 2025	44.36	45.06	44.36	44.72	44.61	1.08%	4,741
Apr 30, 2025	43.41	44.24	43.29	44.24	44.13	-0.12%	9,688
Apr 29, 2025	43.94	44.44	43.93	44.29	44.18	1.18%	5,113
Apr 28, 2025	43.66	43.95	43.61	43.78	43.67	0.50%	1,305
Apr 25, 2025	43.40	43.56	43.36	43.56	43.45	-0.41%	3,306
Apr 24, 2025	43.15	43.79	43.15	43.74	43.63	2.10%	6,924
Apr 23, 2025	43.26	44.10	42.77	42.84	42.73	2.04%	8,233
Apr 22, 2025	41.62	42.08	41.50	41.98	41.88	2.52%	15,948
Apr 21, 2025	41.68	41.86	40.56	40.95	40.85	-2.83%	18,308
Apr 17, 2025	41.93	42.41	41.90	42.14	42.04	0.68%	17,371
Apr 16, 2025	42.13	42.30	41.38	41.86	41.75	-1.56%	14,126