Register to chat with like-minded investors on our interactive forums.
RF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 19.61 | -0.16 | -0.81% | 20.00 | 20.03 | 19.35 | 9,220,857 |
| Apr 24 2024 | 19.77 | 0.42 | 2.17% | 19.14 | 19.83 | 19.13 | 11,018,011 |
| Apr 23 2024 | 19.35 | 0.17 | 0.89% | 19.24 | 19.51 | 19.08 | 10,539,799 |
| Apr 22 2024 | 19.18 | 0.28 | 1.48% | 18.84 | 19.27 | 18.70 | 13,334,511 |
| Apr 19 2024 | 18.90 | -0.10 | -0.53% | 18.95 | 18.96 | 18.40 | 18,045,981 |
| Apr 18 2024 | 19.00 | 0.14 | 0.74% | 18.89 | 19.185 | 18.83 | 9,395,864 |
| Apr 17 2024 | 18.86 | 0.05 | 0.27% | 18.98 | 19.04 | 18.685 | 8,080,298 |
| Apr 16 2024 | 18.81 | -0.41 | -2.13% | 19.00 | 19.08 | 18.66 | 7,244,648 |
| Apr 15 2024 | 19.22 | 0.03 | 0.16% | 19.38 | 19.65 | 19.09 | 6,936,603 |
| Apr 12 2024 | 19.19 | -0.22 | -1.13% | 19.05 | 19.30 | 18.94 | 6,276,892 |
| Apr 11 2024 | 19.41 | -0.27 | -1.37% | 19.72 | 19.76 | 19.195 | 8,062,068 |
| Apr 10 2024 | 19.68 | -1.01 | -4.88% | 20.29 | 20.30 | 19.535 | 6,684,247 |
| Apr 09 2024 | 20.69 | 0.29 | 1.42% | 20.50 | 20.69 | 20.355 | 5,321,353 |
| Apr 08 2024 | 20.40 | 0.25 | 1.24% | 20.25 | 20.57 | 20.18 | 4,611,639 |
| Apr 05 2024 | 20.15 | 0.09 | 0.45% | 19.99 | 20.185 | 19.79 | 3,490,094 |
| Apr 04 2024 | 20.06 | -0.17 | -0.84% | 20.54 | 20.635 | 20.00 | 5,238,729 |
| Apr 03 2024 | 20.23 | -0.13 | -0.64% | 20.37 | 20.54 | 20.21 | 4,968,904 |
| Apr 02 2024 | 20.36 | -0.20 | -0.97% | 20.44 | 20.52 | 20.215 | 6,915,395 |
| Apr 01 2024 | 20.56 | -0.48 | -2.28% | 21.055 | 21.06 | 20.465 | 5,925,470 |
| Mar 28 2024 | 21.04 | 0.36 | 1.74% | 20.68 | 21.08 | 20.68 | 8,206,724 |
| Mar 27 2024 | 20.68 | 0.77 | 3.87% | 20.13 | 20.69 | 20.04 | 6,170,636 |
| Mar 26 2024 | 19.91 | -0.04 | -0.20% | 20.05 | 20.11 | 19.895 | 4,329,429 |
| Mar 25 2024 | 19.95 | 0.09 | 0.45% | 19.94 | 20.13 | 19.85 | 5,911,309 |
| Mar 22 2024 | 19.86 | -0.29 | -1.44% | 20.16 | 20.3494 | 19.84 | 6,199,868 |
| Mar 21 2024 | 20.15 | 0.38 | 1.92% | 19.93 | 20.27 | 19.91 | 8,544,208 |
| Mar 20 2024 | 19.77 | 0.45 | 2.33% | 19.20 | 19.865 | 19.17 | 6,981,303 |
| Mar 19 2024 | 19.32 | 0.14 | 0.73% | 19.13 | 19.36 | 19.03 | 7,664,722 |
| Mar 18 2024 | 19.18 | 0.13 | 0.68% | 19.26 | 19.36 | 18.99 | 5,136,972 |
| Mar 15 2024 | 19.05 | 0.16 | 0.85% | 18.78 | 19.225 | 18.67 | 37,178,450 |
| Mar 14 2024 | 18.89 | -0.51 | -2.63% | 19.22 | 19.40 | 18.72 | 8,689,851 |
| Mar 13 2024 | 19.40 | 0.05 | 0.26% | 19.40 | 19.57 | 19.29 | 6,076,129 |
| Mar 12 2024 | 19.35 | -0.22 | -1.12% | 19.60 | 19.69 | 19.33 | 8,503,102 |
| Mar 11 2024 | 19.57 | -0.12 | -0.61% | 19.62 | 19.77 | 19.50 | 6,778,756 |
| Mar 08 2024 | 19.69 | 0.14 | 0.72% | 19.78 | 19.89 | 19.61 | 8,768,158 |
| Mar 07 2024 | 19.55 | 0.23 | 1.19% | 19.51 | 19.827 | 19.45 | 10,504,712 |
| Mar 06 2024 | 19.32 | -0.17 | -0.87% | 19.47 | 19.515 | 19.05 | 10,890,239 |
| Mar 05 2024 | 19.49 | 0.47 | 2.47% | 18.95 | 19.685 | 18.95 | 8,543,427 |
| Mar 04 2024 | 19.02 | 0.43 | 2.31% | 19.00 | 19.205 | 18.81 | 8,520,522 |
| Mar 01 2024 | 18.59 | -0.04 | -0.21% | 18.49 | 18.66 | 18.16 | 7,490,628 |
| Feb 29 2024 | 18.63 | 0.06 | 0.32% | 18.60 | 18.87 | 18.50 | 11,593,853 |
| Feb 28 2024 | 18.57 | -0.01 | -0.05% | 18.50 | 18.675 | 18.46 | 7,010,978 |
| Feb 27 2024 | 18.58 | 0.35 | 1.92% | 18.35 | 18.59 | 18.31 | 5,921,486 |
| Feb 26 2024 | 18.23 | -0.05 | -0.27% | 18.22 | 18.46 | 18.12 | 7,313,231 |
| Feb 23 2024 | 18.28 | 0.05 | 0.27% | 18.29 | 18.42 | 18.07 | 5,413,866 |
| Feb 22 2024 | 18.23 | -0.10 | -0.55% | 18.33 | 18.595 | 18.04 | 8,943,140 |
| Feb 21 2024 | 18.33 | -0.09 | -0.49% | 18.33 | 18.40 | 17.755 | 14,634,624 |
| Feb 20 2024 | 18.42 | -0.06 | -0.32% | 18.32 | 18.61 | 18.26 | 6,049,146 |
| Feb 16 2024 | 18.48 | -0.07 | -0.38% | 18.31 | 18.59 | 18.26 | 5,519,910 |
| Feb 15 2024 | 18.55 | 0.26 | 1.42% | 18.34 | 18.83 | 18.34 | 6,784,231 |
| Feb 14 2024 | 18.29 | 0.40 | 2.24% | 18.14 | 18.34 | 18.06 | 6,968,822 |
| Feb 13 2024 | 17.89 | -0.57 | -3.09% | 18.06 | 18.15 | 17.61 | 11,382,475 |
| Feb 12 2024 | 18.46 | 0.46 | 2.56% | 18.05 | 18.68 | 17.92 | 8,061,759 |
| Feb 09 2024 | 18.00 | 0.11 | 0.61% | 17.83 | 18.10 | 17.72 | 9,743,394 |
| Feb 08 2024 | 17.89 | 0.05 | 0.28% | 17.70 | 17.986 | 17.61 | 8,940,262 |
| Feb 07 2024 | 17.84 | -0.02 | -0.11% | 17.97 | 18.04 | 17.42 | 11,993,139 |
| Feb 06 2024 | 17.86 | -0.10 | -0.56% | 17.87 | 18.14 | 17.725 | 10,608,966 |
| Feb 05 2024 | 17.96 | -0.34 | -1.86% | 18.11 | 18.11 | 17.82 | 9,002,608 |
| Feb 02 2024 | 18.30 | 0.08 | 0.44% | 17.97 | 18.39 | 17.89 | 10,951,168 |
| Feb 01 2024 | 18.22 | -0.45 | -2.41% | 18.71 | 18.80 | 17.52 | 18,174,699 |
| Jan 31 2024 | 18.67 | -0.81 | -4.16% | 18.86 | 19.27 | 18.67 | 13,832,316 |
| Jan 30 2024 | 19.48 | 0.08 | 0.41% | 19.37 | 19.65 | 19.365 | 5,903,620 |
| Jan 29 2024 | 19.40 | 0.25 | 1.31% | 19.12 | 19.42 | 19.10 | 5,945,109 |
