(RFIX)
AMEX: RFIX
· Real-Time Price · USD
41.04
-1.05 (-2.49%)
At close: Aug 29, 2025, 3:59 PM
41.04
0.00%
After-hours: Aug 29, 2025, 05:29 PM EDT
RFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 41.73 | 41.90 | 40.90 | 41.04 | 41.04 | -2.49% | 348,800 |
| Aug 28, 2025 | 41.83 | 42.87 | 41.46 | 42.09 | 42.09 | 1.99% | 577,000 |
| Aug 27, 2025 | 41.05 | 41.97 | 40.86 | 41.27 | 41.27 | -1.64% | 314,800 |
| Aug 26, 2025 | 41.41 | 42.49 | 40.80 | 41.96 | 41.96 | 0.26% | 337,000 |
| Aug 25, 2025 | 42.03 | 42.53 | 41.66 | 41.85 | 41.65 | -2.83% | 199,000 |
| Aug 22, 2025 | 42.58 | 43.30 | 42.45 | 43.07 | 42.86 | 1.77% | 110,100 |
| Aug 21, 2025 | 42.42 | 42.63 | 41.67 | 42.32 | 42.12 | -0.82% | 222,500 |
| Aug 20, 2025 | 42.36 | 43.00 | 42.36 | 42.67 | 42.47 | 0.40% | 178,824 |
| Aug 19, 2025 | 42.18 | 43.05 | 42.18 | 42.50 | 42.30 | 1.46% | 187,200 |
| Aug 18, 2025 | 42.48 | 42.64 | 41.77 | 41.89 | 41.69 | -0.40% | 168,800 |
| Aug 15, 2025 | 42.70 | 42.78 | 41.95 | 42.06 | 41.86 | -1.64% | 242,906 |
| Aug 14, 2025 | 43.91 | 44.54 | 42.76 | 42.76 | 42.56 | -3.95% | 157,100 |
| Aug 13, 2025 | 43.95 | 45.26 | 43.95 | 44.52 | 44.30 | 2.16% | 205,600 |
| Aug 12, 2025 | 43.50 | 44.25 | 43.25 | 43.58 | 43.37 | -1.54% | 153,825 |
| Aug 11, 2025 | 44.50 | 45.12 | 44.07 | 44.26 | 44.05 | 0.48% | 137,200 |
| Aug 8, 2025 | 44.32 | 44.66 | 43.84 | 44.05 | 43.84 | -1.70% | 114,400 |
| Aug 7, 2025 | 45.05 | 45.51 | 44.28 | 44.81 | 44.60 | -0.29% | 121,646 |
| Aug 6, 2025 | 45.39 | 45.65 | 44.01 | 44.94 | 44.73 | -1.73% | 116,232 |
| Aug 5, 2025 | 45.50 | 46.02 | 45.00 | 45.73 | 45.51 | 0.40% | 212,300 |
| Aug 4, 2025 | 46.24 | 46.25 | 44.85 | 45.55 | 45.33 | -1.49% | 55,300 |