RFL(RFL)
RFL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $1.46 | $1.52 | $1.46 | $1.48 | 148,613 |
| 10/7/2026 | $1.46 | $1.52 | $1.44 | $1.48 | 55,439 |
| 10/6/2026 | $1.48 | $1.52 | $1.44 | $1.49 | 133,500 |
| 10/5/2026 | $1.54 | $1.57 | $1.46 | $1.47 | 106,100 |
| 10/2/2026 | $1.52 | $1.56 | $1.47 | $1.54 | 178,236 |
| 10/1/2026 | $1.32 | $1.52 | $1.28 | $1.50 | 505,527 |
| 9/30/2026 | $1.56 | $1.56 | $1.20 | $1.32 | 2.29M |
| 9/29/2026 | $2.04 | $2.14 | $2.00 | $2.03 | 85,300 |
| 9/28/2026 | $1.91 | $2.19 | $1.91 | $2.02 | 66,518 |
| 9/25/2026 | $1.93 | $2.04 | $1.93 | $1.94 | 48,900 |
| 9/24/2026 | $2.00 | $2.04 | $1.84 | $1.91 | 595,930 |
| 9/23/2026 | $2.01 | $2.06 | $1.97 | $2.02 | 71,362 |
| 9/22/2026 | $1.97 | $2.10 | $1.97 | $2.00 | 101,100 |
| 9/21/2026 | $2.04 | $2.09 | $1.96 | $2.00 | 40,235 |
| 9/18/2026 | $2.05 | $2.10 | $1.95 | $2.05 | 361,500 |
| 9/17/2026 | $2.15 | $2.15 | $2.01 | $2.06 | 63,800 |
| 9/16/2026 | $2.14 | $2.18 | $2.05 | $2.06 | 66,400 |
| 9/15/2026 | $2.14 | $2.22 | $2.09 | $2.14 | 76,700 |
| 9/14/2026 | $2.23 | $2.32 | $2.12 | $2.18 | 57,400 |
| 9/11/2026 | $2.36 | $2.43 | $2.24 | $2.28 | 67,511 |
| 9/10/2026 | $2.26 | $2.59 | $2.25 | $2.36 | 182,400 |
| 9/9/2026 | $2.42 | $2.49 | $2.28 | $2.29 | 129,800 |
| 9/8/2026 | $2.68 | $2.76 | $2.43 | $2.43 | 254,600 |
| 9/4/2026 | $2.49 | $2.74 | $2.49 | $2.56 | 138,586 |
| 9/3/2026 | $2.51 | $2.64 | $2.39 | $2.47 | 77,300 |
| 9/2/2026 | $2.43 | $2.65 | $2.43 | $2.51 | 85,925 |
| 9/1/2026 | $2.55 | $2.55 | $2.34 | $2.44 | 90,500 |
| 8/31/2026 | $2.56 | $2.65 | $2.37 | $2.57 | 98,300 |
| 8/28/2026 | $2.39 | $2.82 | $2.39 | $2.56 | 304,679 |
| 8/27/2026 | $2.31 | $2.52 | $2.30 | $2.37 | 128,539 |
| 8/26/2026 | $2.27 | $2.35 | $2.20 | $2.29 | 90,749 |
| 8/25/2026 | $2.22 | $2.32 | $2.18 | $2.24 | 83,107 |
| 8/24/2026 | $2.16 | $2.20 | $2.03 | $2.19 | 116,642 |
| 8/21/2026 | $1.85 | $2.20 | $1.85 | $2.16 | 142,253 |
| 8/20/2026 | $1.82 | $1.94 | $1.77 | $1.85 | 79,300 |
| 8/19/2026 | $1.97 | $1.97 | $1.77 | $1.81 | 149,827 |
| 8/18/2026 | $1.86 | $1.90 | $1.82 | $1.86 | 66,000 |
| 8/17/2026 | $1.99 | $2.08 | $1.87 | $1.87 | 109,500 |
| 8/14/2026 | $2.00 | $2.11 | $1.90 | $1.99 | 177,700 |
| 8/13/2026 | $2.04 | $2.16 | $1.97 | $1.97 | 57,349 |
| 8/12/2026 | $1.93 | $2.05 | $1.92 | $1.98 | 34,912 |
| 8/11/2026 | $1.99 | $2.08 | $1.88 | $1.92 | 145,816 |
| 8/10/2026 | $2.05 | $2.07 | $1.90 | $1.99 | 93,206 |
| 8/7/2026 | $2.05 | $2.13 | $2.02 | $2.05 | 60,146 |
| 8/6/2026 | $2.00 | $2.06 | $1.90 | $2.02 | 39,800 |
| 8/5/2026 | $1.90 | $2.14 | $1.88 | $2.03 | 128,200 |
| 8/4/2026 | $1.99 | $2.03 | $1.87 | $1.87 | 121,884 |
| 8/3/2026 | $1.99 | $2.05 | $1.86 | $2.00 | 85,426 |
| 7/31/2026 | $2.05 | $2.05 | $1.92 | $1.94 | 60,244 |
| 7/30/2026 | $1.98 | $2.05 | $1.92 | $2.00 | 67,451 |
| 7/29/2026 | $2.09 | $2.26 | $1.95 | $1.99 | 102,100 |
| 7/28/2026 | $2.30 | $2.37 | $2.03 | $2.10 | 69,335 |
| 7/27/2026 | $2.18 | $2.34 | $2.16 | $2.28 | 104,008 |
| 7/24/2026 | $2.05 | $2.18 | $1.97 | $2.13 | 128,000 |
| 7/23/2026 | $2.06 | $2.21 | $1.95 | $2.09 | 117,687 |
| 7/22/2026 | $2.30 | $2.31 | $2.08 | $2.18 | 119,446 |
| 7/21/2026 | $2.28 | $2.38 | $2.15 | $2.31 | 52,703 |
| 7/20/2026 | $2.26 | $2.27 | $2.10 | $2.17 | 155,500 |
| 7/17/2026 | $2.32 | $2.41 | $2.12 | $2.15 | 84,344 |
| 7/16/2026 | $2.35 | $2.49 | $2.30 | $2.35 | 83,800 |
| 7/15/2026 | $2.41 | $2.54 | $2.29 | $2.34 | 87,851 |
| 7/14/2026 | $2.32 | $2.54 | $2.25 | $2.40 | 217,623 |
| 7/13/2026 | $2.13 | $2.59 | $2.11 | $2.26 | 269,949 |
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
