RFIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	42.70	42.78	41.95	42.06	42.06	-1.64%	242,906
Aug 14, 2025	43.91	44.54	42.76	42.76	42.76	-3.95%	157,054
Aug 13, 2025	43.95	45.26	43.95	44.52	44.52	2.15%	205,568
Aug 12, 2025	43.50	44.25	43.25	43.58	43.58	-1.54%	153,825
Aug 11, 2025	44.50	45.12	44.07	44.26	44.26	0.48%	137,169
Aug 8, 2025	44.32	44.66	43.84	44.05	44.05	-1.70%	114,395
Aug 7, 2025	45.05	45.51	44.28	44.81	44.81	-0.28%	121,646
Aug 6, 2025	45.39	45.65	44.01	44.94	44.94	-1.73%	116,232
Aug 5, 2025	45.50	46.02	45.00	45.73	45.73	0.40%	212,292
Aug 4, 2025	46.24	46.25	44.85	45.55	45.55	-1.49%	55,258
Aug 1, 2025	45.51	46.25	45.49	46.24	46.24	1.40%	152,013
Jul 31, 2025	45.20	45.95	44.95	45.60	45.60	2.52%	205,078
Jul 30, 2025	45.23	45.41	44.48	44.48	44.48	-3.22%	257,688
Jul 29, 2025	44.76	45.96	44.69	45.96	45.96	3.44%	87,795
Jul 28, 2025	44.76	45.69	43.95	44.43	44.43	-2.65%	198,356
Jul 25, 2025	44.31	45.64	44.25	45.64	45.44	2.35%	131,545
Jul 24, 2025	43.84	44.70	43.65	44.59	44.39	0.91%	84,608
Jul 23, 2025	44.52	44.52	43.70	44.19	43.99	-2.60%	42,597
Jul 22, 2025	44.77	45.47	44.77	45.37	45.17	0.82%	24,160
Jul 21, 2025	45.29	45.78	45.00	45.00	44.80	1.72%	53,055
Jul 18, 2025	44.81	44.84	44.20	44.24	44.04	-0.47%	115,603
Jul 17, 2025	44.82	45.00	44.20	44.45	44.25	0.84%	59,245
Jul 16, 2025	45.08	45.08	43.65	44.08	43.88	-0.07%	31,637
Jul 15, 2025	45.03	45.03	43.78	44.11	43.91	-1.34%	11,398
Jul 14, 2025	44.82	44.82	44.21	44.71	44.51	0.31%	8,673
Jul 11, 2025	44.85	45.03	44.40	44.57	44.37	-3.36%	57,133
Jul 10, 2025	45.90	46.12	45.23	46.12	45.91	-0.50%	8,519
Jul 9, 2025	45.50	46.42	45.50	46.35	46.14	2.27%	10,032
Jul 8, 2025	44.71	45.32	44.50	45.32	45.12	-0.61%	53,772
Jul 7, 2025	46.10	46.10	45.13	45.60	45.40	-2.06%	26,523
Jul 3, 2025	46.93	46.93	46.38	46.56	46.35	-1.83%	6,963
Jul 2, 2025	46.75	47.44	46.59	47.43	47.22	-1.42%	97,090
Jul 1, 2025	48.04	48.30	47.50	48.11	47.90	-1.04%	20,675
Jun 30, 2025	48.14	48.62	47.35	48.62	48.40	2.25%	29,282
Jun 27, 2025	47.96	48.73	47.51	47.55	47.34	-2.64%	95,451
Jun 26, 2025	48.74	48.99	47.78	48.84	48.62	1.79%	27,128
Jun 25, 2025	48.04	48.16	47.50	47.98	47.77	-1.78%	17,134
Jun 24, 2025	47.42	49.09	47.42	48.85	48.47	2.76%	8,827
Jun 23, 2025	48.32	49.00	47.54	47.54	47.17	-0.46%	36,006
Jun 20, 2025	47.49	47.90	46.89	47.76	47.39	0.38%	9,512
Jun 18, 2025	48.14	48.14	47.24	47.58	47.21	-0.35%	9,698
Jun 17, 2025	46.87	47.75	46.71	47.75	47.38	3.61%	59,594
Jun 16, 2025	46.63	47.25	46.00	46.09	45.73	-1.70%	11,210
Jun 13, 2025	47.54	47.54	46.13	46.88	46.52	-2.13%	14,047
Jun 12, 2025	47.42	47.98	47.03	47.90	47.53	2.79%	10,941
Jun 11, 2025	47.85	49.36	46.60	46.60	46.24	-2.12%	400,564
Jun 10, 2025	48.41	48.41	47.43	47.61	47.24	-0.25%	7,080
Jun 9, 2025	47.11	47.92	47.09	47.73	47.36	0.38%	13,982
Jun 6, 2025	48.05	48.05	47.21	47.55	47.18	-2.58%	16,958
Jun 5, 2025	48.94	49.20	48.22	48.81	48.43	0.06%	7,436