RFI(RFI)
RFI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $10.35 | $10.57 | $10.35 | $10.54 | 88,300 |
| 10/8/2026 | $10.30 | $10.38 | $10.25 | $10.30 | 118,344 |
| 10/7/2026 | $10.46 | $10.46 | $10.30 | $10.30 | 109,522 |
| 10/6/2026 | $10.39 | $10.50 | $10.33 | $10.48 | 122,100 |
| 10/5/2026 | $10.50 | $10.52 | $10.33 | $10.34 | 130,636 |
| 10/2/2026 | $10.54 | $10.54 | $10.43 | $10.49 | 116,900 |
| 10/1/2026 | $10.53 | $10.53 | $10.37 | $10.45 | 143,825 |
| 9/30/2026 | $10.60 | $10.72 | $10.48 | $10.49 | 164,491 |
| 9/29/2026 | $10.49 | $10.59 | $10.49 | $10.58 | 71,014 |
| 9/28/2026 | $10.55 | $10.59 | $10.45 | $10.48 | 97,902 |
| 9/25/2026 | $10.60 | $10.68 | $10.55 | $10.56 | 104,042 |
| 9/24/2026 | $10.67 | $10.73 | $10.57 | $10.58 | 89,000 |
| 9/23/2026 | $10.81 | $10.82 | $10.57 | $10.61 | 101,121 |
| 9/22/2026 | $10.83 | $10.87 | $10.81 | $10.82 | 59,107 |
| 9/21/2026 | $10.85 | $10.89 | $10.78 | $10.83 | 96,500 |
| 9/18/2026 | $10.88 | $10.88 | $10.78 | $10.81 | 42,600 |
| 9/17/2026 | $10.84 | $10.98 | $10.84 | $10.89 | 85,531 |
| 9/16/2026 | $10.85 | $10.95 | $10.78 | $10.79 | 78,700 |
| 9/15/2026 | $10.90 | $10.92 | $10.85 | $10.89 | 102,949 |
| 9/14/2026 | $11.00 | $11.03 | $10.89 | $10.89 | 87,600 |
| 9/11/2026 | $11.00 | $11.05 | $10.98 | $11.01 | 62,729 |
| 9/10/2026 | $11.09 | $11.14 | $10.96 | $10.96 | 102,878 |
| 9/9/2026 | $11.27 | $11.27 | $11.07 | $11.07 | 86,200 |
| 9/8/2026 | $11.20 | $11.25 | $11.17 | $11.22 | 69,831 |
| 9/4/2026 | $11.30 | $11.38 | $11.26 | $11.28 | 90,100 |
| 9/3/2026 | $11.27 | $11.37 | $11.27 | $11.33 | 78,011 |
| 9/2/2026 | $11.29 | $11.30 | $11.23 | $11.27 | 45,800 |
| 9/1/2026 | $11.36 | $11.56 | $11.27 | $11.29 | 85,700 |
| 8/31/2026 | $11.42 | $11.42 | $11.30 | $11.33 | 121,124 |
| 8/28/2026 | $11.44 | $11.44 | $11.37 | $11.43 | 93,338 |
| 8/27/2026 | $11.40 | $11.43 | $11.36 | $11.38 | 72,341 |
| 8/26/2026 | $11.43 | $11.47 | $11.40 | $11.41 | 30,900 |
| 8/25/2026 | $11.39 | $11.51 | $11.39 | $11.47 | 75,846 |
| 8/24/2026 | $11.40 | $11.46 | $11.38 | $11.39 | 55,028 |
| 8/21/2026 | $11.58 | $11.58 | $11.35 | $11.41 | 137,343 |
| 8/20/2026 | $11.51 | $11.53 | $11.45 | $11.52 | 77,904 |
| 8/19/2026 | $11.48 | $11.52 | $11.42 | $11.52 | 80,300 |
| 8/18/2026 | $11.45 | $11.58 | $11.37 | $11.42 | 65,800 |
| 8/17/2026 | $11.56 | $11.59 | $11.41 | $11.43 | 53,733 |
| 8/14/2026 | $11.55 | $11.56 | $11.50 | $11.51 | 74,860 |
| 8/13/2026 | $11.37 | $11.55 | $11.37 | $11.55 | 109,815 |
| 8/12/2026 | $11.35 | $11.41 | $11.34 | $11.35 | 148,632 |
| 8/11/2026 | $11.47 | $11.48 | $11.35 | $11.35 | 111,721 |
| 8/10/2026 | $11.54 | $11.61 | $11.47 | $11.60 | 122,716 |
| 8/7/2026 | $11.47 | $11.63 | $11.47 | $11.60 | 118,900 |
| 8/6/2026 | $11.54 | $11.57 | $11.46 | $11.46 | 92,200 |
| 8/5/2026 | $11.53 | $11.56 | $11.44 | $11.53 | 82,708 |
| 8/4/2026 | $11.47 | $11.56 | $11.43 | $11.56 | 100,400 |
| 8/3/2026 | $11.53 | $11.67 | $11.51 | $11.54 | 86,500 |
| 7/31/2026 | $11.64 | $11.70 | $11.50 | $11.50 | 161,038 |
| 7/30/2026 | $11.75 | $11.75 | $11.53 | $11.61 | 131,807 |
| 7/29/2026 | $11.73 | $11.75 | $11.64 | $11.67 | 120,452 |
| 7/28/2026 | $11.73 | $11.79 | $11.66 | $11.70 | 114,600 |
| 7/27/2026 | $11.77 | $11.77 | $11.63 | $11.68 | 110,253 |
| 7/24/2026 | $11.53 | $11.71 | $11.51 | $11.70 | 151,846 |
| 7/23/2026 | $11.45 | $11.52 | $11.41 | $11.45 | 122,427 |
| 7/22/2026 | $11.52 | $11.52 | $11.41 | $11.41 | 47,736 |
| 7/21/2026 | $11.47 | $11.49 | $11.32 | $11.47 | 68,900 |
| 7/20/2026 | $11.56 | $11.56 | $11.42 | $11.46 | 54,431 |
| 7/17/2026 | $11.55 | $11.57 | $11.41 | $11.48 | 54,706 |
| 7/16/2026 | $11.33 | $11.52 | $11.33 | $11.49 | 67,600 |
| 7/15/2026 | $11.36 | $11.45 | $11.33 | $11.37 | 117,629 |
| 7/14/2026 | $11.44 | $11.46 | $11.33 | $11.37 | 98,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
