RFIX(RFIX)
RFIX
$35.55—Stale · unknown old
NYSE • Last print unknown ago
$35.55—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $35.01 | $36.43 | $34.93 | $35.55 | 697,048 |
| 9/3/2026 | $35.09 | $35.09 | $34.56 | $34.68 | 60,140 |
| 9/2/2026 | $34.98 | $35.34 | $34.62 | $34.91 | 324,300 |
| 9/1/2026 | $34.78 | $35.53 | $34.50 | $34.58 | 501,217 |
| 8/31/2026 | $35.49 | $35.49 | $34.42 | $34.77 | 143,100 |
| 8/28/2026 | $35.66 | $36.05 | $34.76 | $35.30 | 200,305 |
| 8/27/2026 | $36.00 | $36.00 | $35.36 | $35.41 | 121,337 |
| 8/26/2026 | $35.88 | $35.88 | $35.43 | $35.81 | 120,000 |
| 8/25/2026 | $35.72 | $36.28 | $35.66 | $36.17 | 253,000 |
| 8/24/2026 | $35.50 | $36.23 | $35.48 | $35.48 | 211,200 |
| 8/21/2026 | $36.09 | $36.10 | $35.14 | $35.32 | 206,227 |
| 8/20/2026 | $36.20 | $36.60 | $35.48 | $36.26 | 445,626 |
| 8/19/2026 | $35.95 | $36.59 | $35.58 | $36.54 | 1.02M |
| 8/18/2026 | $35.27 | $35.63 | $34.92 | $35.17 | 471,400 |
| 8/17/2026 | $35.49 | $35.80 | $34.88 | $34.88 | 191,600 |
| 8/14/2026 | $35.91 | $36.00 | $35.09 | $35.29 | 340,800 |
| 8/13/2026 | $36.14 | $37.00 | $35.80 | $35.80 | 257,700 |
| 8/12/2026 | $36.66 | $36.94 | $36.07 | $36.37 | 161,200 |
| 8/11/2026 | $36.60 | $36.75 | $36.22 | $36.60 | 210,600 |
| 8/10/2026 | $36.85 | $37.22 | $36.28 | $37.22 | 310,100 |
| 8/7/2026 | $37.07 | $37.42 | $36.81 | $36.81 | 177,000 |
| 8/6/2026 | $36.86 | $37.22 | $36.38 | $36.81 | 465,622 |
| 8/5/2026 | $37.25 | $37.67 | $36.65 | $37.06 | 682,311 |
| 8/4/2026 | $36.67 | $37.58 | $36.67 | $36.75 | 109,701 |
| 8/3/2026 | $37.00 | $37.40 | $36.75 | $36.81 | 197,843 |
| 7/31/2026 | $37.30 | $37.63 | $36.79 | $37.38 | 145,007 |
| 7/30/2026 | $37.63 | $37.63 | $36.65 | $37.34 | 306,622 |
| 7/29/2026 | $37.70 | $38.51 | $36.72 | $36.83 | 252,274 |
| 7/28/2026 | $38.00 | $38.12 | $37.78 | $37.78 | 39,100 |
| 7/27/2026 | $37.71 | $37.97 | $37.43 | $37.43 | 159,000 |
| 7/24/2026 | $38.02 | $38.35 | $37.80 | $37.80 | 95,324 |
| 7/23/2026 | $37.28 | $37.74 | $37.09 | $37.70 | 95,300 |
| 7/22/2026 | $37.16 | $37.34 | $36.94 | $37.34 | 340,937 |
| 7/21/2026 | $36.83 | $37.35 | $36.75 | $36.95 | 63,537 |
| 7/20/2026 | $37.76 | $38.00 | $37.02 | $37.02 | 313,900 |
| 7/17/2026 | $37.26 | $38.11 | $37.26 | $37.84 | 226,800 |
| 7/16/2026 | $36.74 | $37.41 | $36.74 | $36.88 | 163,849 |
| 7/15/2026 | $37.70 | $37.96 | $37.64 | $37.77 | 266,230 |
| 7/14/2026 | $38.20 | $38.24 | $37.80 | $38.13 | 126,545 |
| 7/13/2026 | $37.55 | $37.96 | $37.55 | $37.93 | 114,700 |
| 7/10/2026 | $38.54 | $38.54 | $37.45 | $37.45 | 162,317 |
| 7/9/2026 | $38.15 | $38.49 | $37.80 | $37.92 | 217,844 |
| 7/8/2026 | $38.36 | $38.36 | $37.73 | $38.11 | 527,000 |
| 7/7/2026 | $38.53 | $38.70 | $37.80 | $37.93 | 478,423 |
| 7/6/2026 | $38.69 | $38.80 | $38.06 | $38.34 | 402,800 |
| 7/2/2026 | $38.71 | $39.36 | $38.43 | $38.43 | 352,800 |
| 7/1/2026 | $38.90 | $39.24 | $38.60 | $38.94 | 247,100 |
| 6/30/2026 | $39.50 | $39.57 | $38.92 | $39.11 | 292,700 |
| 6/29/2026 | $39.30 | $40.13 | $38.90 | $39.70 | 390,118 |
| 6/26/2026 | $39.50 | $39.82 | $38.80 | $39.00 | 511,900 |
| 6/25/2026 | $39.46 | $40.13 | $39.40 | $39.50 | 570,114 |
| 6/24/2026 | $39.71 | $40.14 | $39.40 | $40.14 | 149,417 |
| 6/23/2026 | $39.50 | $39.64 | $38.51 | $38.51 | 348,441 |
| 6/22/2026 | $39.08 | $39.72 | $38.93 | $39.56 | 218,440 |
| 6/18/2026 | $40.45 | $40.71 | $39.61 | $40.32 | 303,400 |
| 6/17/2026 | $39.15 | $40.25 | $38.14 | $40.25 | 778,100 |
| 6/16/2026 | $38.40 | $39.55 | $38.40 | $39.55 | 1.31M |
| 6/15/2026 | $39.00 | $39.13 | $38.14 | $38.14 | 738,333 |
| 6/12/2026 | $39.08 | $39.23 | $38.63 | $38.63 | 247,036 |
| 6/11/2026 | $38.90 | $39.64 | $38.70 | $39.64 | 400,300 |
| 6/10/2026 | $38.88 | $39.02 | $38.05 | $38.21 | 375,503 |
| 6/9/2026 | $38.87 | $39.10 | $38.45 | $38.79 | 938,803 |
| 6/8/2026 | $39.35 | $39.43 | $38.12 | $38.12 | 359,600 |