RFX.LRFX.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $410.00 | $425.00 | $405.00 | $420.00 | 169,006 |
| 1/12/2026 | $397.50 | $415.00 | $397.50 | $410.00 | 118,570 |
| 1/9/2026 | $387.50 | $400.00 | $385.00 | $397.50 | 56,903 |
| 1/8/2026 | $392.50 | $395.00 | $385.00 | $388.00 | 88,098 |
| 1/7/2026 | $400.00 | $405.00 | $390.00 | $393.00 | 111,751 |
| 1/6/2026 | $387.50 | $405.00 | $385.00 | $400.00 | 102,120 |
| 1/5/2026 | $387.50 | $390.00 | $385.25 | $387.50 | 61,776 |
| 1/2/2026 | $375.00 | $395.00 | $370.00 | $387.00 | 280,905 |
| 12/31/2025 | $375.00 | $380.18 | $370.00 | $375.00 | 39,665 |
| 12/30/2025 | $365.00 | $378.70 | $360.00 | $375.00 | 75,628 |
| 12/29/2025 | $365.00 | $370.00 | $360.00 | $365.00 | 43,609 |
| 12/24/2025 | $367.50 | $370.00 | $362.00 | $365.00 | 12,705 |
| 12/23/2025 | $367.50 | $370.00 | $365.00 | $368.00 | 59,766 |
| 12/22/2025 | $360.00 | $370.00 | $357.60 | $370.00 | 66,052 |
| 12/19/2025 | $355.00 | $370.00 | $355.00 | $360.00 | 134,070 |
| 12/18/2025 | $355.00 | $360.00 | $350.00 | $355.00 | 22,013 |
| 12/17/2025 | $355.00 | $360.00 | $350.00 | $355.00 | 256,351 |
| 12/16/2025 | $355.00 | $360.00 | $350.00 | $355.00 | 45,380 |
| 12/15/2025 | $355.00 | $360.00 | $350.00 | $355.00 | 22,790 |
| 12/12/2025 | $355.00 | $360.00 | $350.00 | $355.00 | 56,272 |
| 12/11/2025 | $357.50 | $365.00 | $350.00 | $355.00 | 47,157 |
| 12/10/2025 | $361.00 | $361.00 | $355.00 | $357.50 | 23,780 |
| 12/9/2025 | $360.00 | $365.00 | $355.00 | $360.00 | 53,339 |
| 12/8/2025 | $357.50 | $365.00 | $355.00 | $355.00 | 37,300 |
| 12/5/2025 | $345.00 | $360.00 | $340.00 | $357.50 | 82,088 |
| 12/4/2025 | $345.00 | $350.00 | $343.78 | $345.00 | 10,784 |
| 12/3/2025 | $345.00 | $350.00 | $343.65 | $345.00 | 23,228 |
| 12/2/2025 | $352.50 | $355.00 | $336.50 | $345.00 | 263,929 |
| 12/1/2025 | $347.50 | $355.00 | $346.50 | $352.50 | 84,438 |
| 11/28/2025 | $342.50 | $350.20 | $340.00 | $347.50 | 43,144 |
| 11/27/2025 | $340.00 | $345.00 | $335.00 | $342.50 | 23,683 |
| 11/26/2025 | $340.00 | $345.00 | $336.00 | $340.00 | 54,579 |
| 11/25/2025 | $340.00 | $345.00 | $335.00 | $340.00 | 29,447 |
| 11/24/2025 | $340.00 | $343.70 | $335.00 | $340.00 | 31,190 |
| 11/21/2025 | $340.00 | $345.00 | $335.00 | $342.00 | 21,338 |
| 11/20/2025 | $340.00 | $345.00 | $335.00 | $340.00 | 24,334 |
| 11/19/2025 | $332.50 | $345.00 | $330.00 | $340.00 | 57,387 |
| 11/18/2025 | $352.50 | $355.00 | $330.00 | $339.00 | 228,314 |
| 11/17/2025 | $357.50 | $360.00 | $350.00 | $355.00 | 41,509 |
| 11/14/2025 | $362.50 | $367.50 | $355.00 | $357.50 | 232,407 |
| 11/13/2025 | $362.50 | $365.00 | $360.00 | $362.50 | 20,927 |
| 11/12/2025 | $355.00 | $365.00 | $350.00 | $362.50 | 115,547 |
| 11/11/2025 | $352.50 | $360.00 | $350.00 | $355.00 | 75,246 |
| 11/10/2025 | $347.50 | $357.00 | $345.00 | $352.50 | 36,725 |
| 11/7/2025 | $335.00 | $349.93 | $330.00 | $335.00 | 53,954 |
| 11/6/2025 | $335.00 | $340.00 | $331.00 | $335.00 | 41,763 |
| 11/5/2025 | $335.00 | $363.00 | $332.50 | $335.00 | 28,345 |
| 11/4/2025 | $340.00 | $341.90 | $331.75 | $335.00 | 73,747 |
| 11/3/2025 | $330.00 | $345.00 | $325.00 | $340.00 | 61,286 |
| 10/31/2025 | $325.00 | $335.00 | $325.00 | $330.00 | 111,338 |
| 10/30/2025 | $325.00 | $330.00 | $320.00 | $320.00 | 95,806 |
| 10/29/2025 | $319.49 | $330.00 | $315.00 | $325.00 | 70,844 |
| 10/28/2025 | $327.50 | $330.00 | $315.00 | $317.50 | 133,130 |
| 10/27/2025 | $332.50 | $340.00 | $325.00 | $327.00 | 138,620 |
| 10/24/2025 | $340.00 | $342.00 | $330.00 | $332.50 | 115,967 |
| 10/23/2025 | $330.00 | $345.00 | $330.00 | $345.00 | 44,333 |
| 10/22/2025 | $347.50 | $350.00 | $325.00 | $345.00 | 277,622 |
| 10/21/2025 | $360.00 | $364.50 | $340.00 | $340.00 | 59,508 |
| 10/20/2025 | $350.00 | $365.00 | $350.00 | $360.00 | 93,010 |
| 10/17/2025 | $347.50 | $355.00 | $345.00 | $350.00 | 152,120 |
| 10/16/2025 | $360.00 | $360.00 | $345.00 | $347.50 | 86,711 |
| 10/15/2025 | $360.00 | $365.00 | $352.11 | $365.00 | 46,993 |