RFIL(RFIL)
RFIL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $12.00 | $12.85 | $12.00 | $12.32 | 243,402 |
| 7/30/2026 | $11.17 | $12.03 | $11.17 | $11.97 | 217,436 |
| 7/29/2026 | $11.20 | $11.64 | $10.58 | $10.66 | 290,495 |
| 7/28/2026 | $12.00 | $12.00 | $11.13 | $11.27 | 268,101 |
| 7/27/2026 | $12.49 | $12.54 | $11.55 | $12.16 | 336,559 |
| 7/24/2026 | $13.02 | $13.04 | $12.26 | $12.46 | 191,900 |
| 7/23/2026 | $12.98 | $13.29 | $12.61 | $13.02 | 223,169 |
| 7/22/2026 | $13.30 | $13.79 | $13.09 | $13.10 | 268,792 |
| 7/21/2026 | $13.24 | $13.98 | $13.22 | $13.72 | 236,379 |
| 7/20/2026 | $13.27 | $13.51 | $12.84 | $13.03 | 209,126 |
| 7/17/2026 | $12.75 | $13.92 | $12.50 | $13.14 | 335,389 |
| 7/16/2026 | $14.15 | $14.43 | $12.95 | $13.16 | 316,549 |
| 7/15/2026 | $16.13 | $16.36 | $14.13 | $14.32 | 345,971 |
| 7/14/2026 | $16.14 | $16.73 | $15.87 | $15.94 | 190,325 |
| 7/13/2026 | $16.70 | $16.87 | $15.76 | $15.76 | 380,825 |
| 7/10/2026 | $16.83 | $17.88 | $16.50 | $17.43 | 210,083 |
| 7/9/2026 | $17.55 | $17.89 | $16.80 | $16.86 | 280,640 |
| 7/8/2026 | $16.98 | $17.40 | $16.50 | $17.12 | 262,200 |
| 7/7/2026 | $17.56 | $17.61 | $16.13 | $16.87 | 408,600 |
| 7/6/2026 | $18.01 | $19.22 | $17.52 | $18.39 | 335,300 |
| 7/2/2026 | $20.94 | $21.00 | $17.70 | $17.81 | 280,788 |
| 7/1/2026 | $21.04 | $21.30 | $19.58 | $19.85 | 267,564 |
| 6/30/2026 | $21.29 | $21.92 | $20.50 | $21.21 | 281,317 |
| 6/29/2026 | $21.43 | $22.05 | $20.42 | $21.32 | 259,400 |
| 6/26/2026 | $20.73 | $21.95 | $20.38 | $21.43 | 1.30M |
| 6/25/2026 | $20.03 | $21.03 | $19.24 | $20.95 | 236,654 |
| 6/24/2026 | $21.50 | $21.51 | $19.22 | $19.34 | 312,579 |
| 6/23/2026 | $20.30 | $22.30 | $19.65 | $21.12 | 646,500 |
| 6/22/2026 | $17.89 | $21.88 | $17.51 | $21.50 | 1.01M |
| 6/18/2026 | $17.10 | $17.81 | $16.60 | $17.81 | 275,641 |
| 6/17/2026 | $16.45 | $17.76 | $16.07 | $16.86 | 348,900 |
| 6/16/2026 | $17.75 | $17.77 | $14.22 | $16.44 | 1.03M |
| 6/15/2026 | $19.50 | $20.00 | $18.02 | $18.12 | 602,617 |
| 6/12/2026 | $19.25 | $19.62 | $18.02 | $18.75 | 204,018 |
| 6/11/2026 | $16.93 | $18.71 | $16.50 | $18.57 | 207,300 |
| 6/10/2026 | $16.35 | $18.08 | $16.31 | $16.70 | 251,934 |
| 6/9/2026 | $17.46 | $17.99 | $15.34 | $16.11 | 201,509 |
| 6/8/2026 | $17.46 | $17.53 | $16.52 | $16.67 | 136,463 |
| 6/5/2026 | $17.95 | $17.95 | $15.85 | $16.04 | 211,833 |
| 6/4/2026 | $17.97 | $18.75 | $17.51 | $18.40 | 181,500 |
| 6/3/2026 | $18.53 | $19.02 | $17.79 | $18.25 | 204,191 |
| 6/2/2026 | $17.74 | $18.80 | $17.20 | $18.78 | 225,600 |
| 6/1/2026 | $17.18 | $17.77 | $16.26 | $17.59 | 333,735 |
| 5/29/2026 | $18.66 | $18.66 | $17.29 | $17.69 | 166,251 |
| 5/28/2026 | $19.26 | $19.50 | $18.36 | $18.52 | 198,900 |
| 5/27/2026 | $19.28 | $19.73 | $18.68 | $19.38 | 203,922 |
| 5/26/2026 | $18.97 | $19.77 | $18.81 | $19.08 | 339,592 |
| 5/22/2026 | $18.24 | $18.56 | $18.01 | $18.52 | 189,006 |
| 5/21/2026 | $17.26 | $17.93 | $16.85 | $17.86 | 156,452 |
| 5/20/2026 | $16.81 | $17.92 | $16.55 | $17.57 | 225,731 |
| 5/19/2026 | $16.60 | $16.78 | $15.32 | $16.36 | 264,267 |
| 5/18/2026 | $18.01 | $18.30 | $16.65 | $17.01 | 287,195 |
| 5/15/2026 | $17.20 | $18.28 | $16.80 | $17.81 | 213,100 |
| 5/14/2026 | $18.99 | $19.00 | $17.20 | $18.20 | 401,134 |
| 5/13/2026 | $16.36 | $18.55 | $16.01 | $18.07 | 480,900 |
| 5/12/2026 | $17.40 | $17.40 | $15.70 | $16.60 | 332,600 |
| 5/11/2026 | $15.85 | $17.18 | $15.58 | $16.95 | 526,600 |
| 5/8/2026 | $15.28 | $15.80 | $15.01 | $15.28 | 183,538 |
| 5/7/2026 | $15.11 | $15.45 | $14.57 | $14.91 | 97,916 |
| 5/6/2026 | $14.53 | $15.23 | $14.41 | $14.99 | 109,197 |
| 5/5/2026 | $14.28 | $14.83 | $13.97 | $14.41 | 100,641 |
| 5/4/2026 | $14.64 | $14.81 | $13.93 | $13.94 | 167,202 |