RINF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.70	32.78	32.70	32.77	32.77	0.52%	1,301
Jun 26, 2025	32.59	32.64	32.53	32.60	32.60	-0.10%	2,816
Jun 25, 2025	32.70	32.70	32.59	32.63	32.63	-0.74%	5,771
Jun 24, 2025	32.97	33.00	32.87	32.87	32.60	-0.35%	5,339
Jun 23, 2025	33.09	33.09	32.96	32.99	32.71	-0.64%	786
Jun 20, 2025	33.23	33.23	33.14	33.20	32.92	0.58%	4,520
Jun 18, 2025	32.95	33.01	32.92	33.01	32.74	-0.29%	837
Jun 17, 2025	33.09	33.15	33.02	33.11	32.83	0.11%	3,745
Jun 16, 2025	32.90	33.07	32.90	33.07	32.79	0.47%	864
Jun 13, 2025	32.83	32.92	32.82	32.92	32.64	0.52%	1,418
Jun 12, 2025	32.84	32.85	32.75	32.75	32.47	-0.53%	1,190
Jun 11, 2025	32.81	32.93	32.81	32.92	32.65	-0.06%	3,851
Jun 10, 2025	32.88	32.94	32.88	32.94	32.66	-0.23%	701
Jun 9, 2025	33.06	33.06	32.95	33.02	32.74	-0.11%	4,718
Jun 6, 2025	33.09	33.13	32.99	33.05	32.77	0.39%	13,029
Jun 5, 2025	33.00	33.02	32.87	32.92	32.64	-0.26%	32,555
Jun 4, 2025	33.10	33.10	32.97	33.01	32.73	-0.54%	20,980
Jun 3, 2025	33.09	33.19	33.09	33.19	32.91	0.17%	340
Jun 2, 2025	33.06	33.19	33.06	33.13	32.85	-0.21%	2,230
May 30, 2025	33.06	33.20	33.02	33.20	32.92	0.70%	934
May 29, 2025	33.03	33.09	32.97	32.97	32.69	-0.45%	2,589
May 28, 2025	33.14	33.19	33.10	33.12	32.84	0.15%	34,047
May 27, 2025	33.07	33.10	33.04	33.07	32.79	-0.36%	1,737
May 23, 2025	33.14	33.28	33.10	33.19	32.91	-0.23%	18,414
May 22, 2025	33.27	33.27	33.09	33.27	32.99	0.04%	16,136
May 21, 2025	33.21	33.25	33.21	33.25	32.98	0.25%	796
May 20, 2025	33.17	33.20	33.13	33.17	32.89	-0.26%	11,119
May 19, 2025	33.25	33.32	33.05	33.26	32.98	0.44%	31,100
May 16, 2025	32.89	33.13	32.89	33.11	32.83	0.18%	2,992
May 15, 2025	33.00	33.10	32.99	33.05	32.77	-0.78%	2,756
May 14, 2025	33.12	33.31	33.08	33.31	33.03	0.80%	4,115
May 13, 2025	32.76	33.07	32.76	33.05	32.77	0.79%	74,477
May 12, 2025	32.94	32.94	32.78	32.79	32.51	0.12%	8,714
May 9, 2025	32.70	32.76	32.70	32.75	32.47	0.24%	1,048
May 8, 2025	32.63	32.76	32.59	32.67	32.39	0.33%	8,869
May 7, 2025	32.69	32.69	32.56	32.56	32.29	-0.46%	3,165
May 6, 2025	32.71	32.71	32.69	32.71	32.44	0.18%	1,944
May 5, 2025	32.54	32.67	32.54	32.65	32.38	0.38%	4,287
May 2, 2025	32.50	32.58	32.50	32.53	32.25	0.37%	2,500
May 1, 2025	32.39	32.49	32.34	32.41	32.13	0.30%	3,845
Apr 30, 2025	32.10	32.31	32.10	32.31	32.04	0.34%	4,002
Apr 29, 2025	32.24	32.25	32.20	32.20	31.93	-0.16%	3,342
Apr 28, 2025	32.36	32.38	32.19	32.25	31.98	-0.58%	13,694
Apr 25, 2025	32.57	32.57	32.40	32.44	32.17	-0.64%	14,316
Apr 24, 2025	32.65	32.73	32.63	32.65	32.37	-0.14%	2,825
Apr 23, 2025	32.65	32.77	32.59	32.69	32.42	0.25%	41,670
Apr 22, 2025	32.48	32.69	32.48	32.61	32.34	0.38%	6,202
Apr 21, 2025	32.49	32.52	32.47	32.49	32.21	0.55%	2,951
Apr 17, 2025	32.06	32.41	32.06	32.31	32.04	1.04%	4,542
Apr 16, 2025	32.04	32.13	31.97	31.97	31.70	0.15%	6,140