Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RFX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 192.50 | 0.00 | 0.00% | 192.50 | 192.50 | 192.50 | 19,984 |
| Jun 20 2024 | 192.50 | 0.00 | 0.00% | 192.50 | 192.50 | 192.50 | 62,301 |
| Jun 19 2024 | 192.50 | -2.50 | -1.28% | 195.00 | 197.50 | 192.50 | 66,161 |
| Jun 18 2024 | 195.00 | 0.00 | 0.00% | 197.50 | 197.50 | 190.00 | 56,947 |
| Jun 17 2024 | 195.00 | -2.50 | -1.27% | 197.50 | 197.50 | 195.00 | 12,098 |
| Jun 14 2024 | 197.50 | -0.50 | -0.25% | 197.50 | 197.50 | 197.50 | 15,960 |
| Jun 13 2024 | 198.00 | -7.00 | -3.41% | 205.00 | 205.00 | 197.50 | 142,912 |
| Jun 12 2024 | 205.00 | 0.00 | 0.00% | 205.00 | 205.00 | 205.00 | 71,269 |
| Jun 11 2024 | 205.00 | 1.00 | 0.49% | 200.00 | 207.50 | 200.00 | 148,335 |
| Jun 10 2024 | 204.00 | 4.00 | 2.00% | 200.00 | 204.00 | 200.00 | 321,695 |
| Jun 07 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 200.00 | 199,492 |
| Jun 06 2024 | 200.00 | 2.50 | 1.27% | 200.00 | 202.00 | 198.50 | 190,610 |
| Jun 05 2024 | 197.50 | 0.00 | 0.00% | 197.50 | 200.00 | 192.50 | 363,733 |
| Jun 04 2024 | 197.50 | -2.50 | -1.25% | 200.00 | 200.00 | 197.50 | 78,554 |
| Jun 03 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 200.00 | 68,347 |
| May 31 2024 | 200.00 | -1.00 | -0.50% | 200.00 | 200.00 | 200.00 | 140,508 |
| May 30 2024 | 201.00 | 1.00 | 0.50% | 200.00 | 201.00 | 200.00 | 46,187 |
| May 29 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 200.00 | 45,348 |
| May 28 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 200.00 | 104,517 |
| May 24 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 200.00 | 150,017 |
| May 23 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 202.50 | 200.00 | 131,272 |
| May 22 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 198.50 | 123,505 |
| May 21 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 197.50 | 22,737 |
| May 20 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 200.00 | 1,726,825 |
| May 17 2024 | 200.00 | -2.50 | -1.23% | 202.50 | 202.50 | 200.00 | 52,272 |
| May 16 2024 | 202.50 | 12.50 | 6.58% | 190.00 | 202.50 | 190.00 | 86,893 |
| May 15 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 194.25 | 190.00 | 66,983 |
| May 14 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 74,355 |
| May 13 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 33,112 |
| May 10 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 252,586 |
| May 09 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 182,473 |
| May 08 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 39,028 |
| May 07 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 190.00 | 146,118 |
| May 03 2024 | 190.00 | 2.00 | 1.06% | 190.00 | 190.00 | 187.50 | 94,384 |
| May 02 2024 | 188.00 | 3.00 | 1.62% | 185.00 | 190.00 | 185.00 | 72,394 |
| May 01 2024 | 185.00 | 0.00 | 0.00% | 187.50 | 187.50 | 182.50 | 86,165 |
| Apr 30 2024 | 185.00 | -5.00 | -2.63% | 190.00 | 190.00 | 185.00 | 89,418 |
| Apr 29 2024 | 190.00 | 2.50 | 1.33% | 187.50 | 190.00 | 187.50 | 52,735 |
| Apr 26 2024 | 187.50 | -5.00 | -2.60% | 192.50 | 192.50 | 187.00 | 352,174 |
| Apr 25 2024 | 192.50 | 0.00 | 0.00% | 192.50 | 192.50 | 192.50 | 35,415 |
| Apr 24 2024 | 192.50 | -5.00 | -2.53% | 197.50 | 197.50 | 192.50 | 37,294 |
| Apr 23 2024 | 197.50 | -7.50 | -3.66% | 205.00 | 205.00 | 197.50 | 67,821 |
| Apr 22 2024 | 205.00 | 0.00 | 0.00% | 205.00 | 205.00 | 205.00 | 9,139 |
| Apr 19 2024 | 205.00 | 0.00 | 0.00% | 205.00 | 205.00 | 205.00 | 42,323 |
| Apr 18 2024 | 205.00 | 0.00 | 0.00% | 205.00 | 205.00 | 205.00 | 22,949 |
| Apr 17 2024 | 205.00 | 0.00 | 0.00% | 205.00 | 205.00 | 205.00 | 8,348 |
| Apr 16 2024 | 205.00 | -2.50 | -1.20% | 205.00 | 205.00 | 205.00 | 32,379 |
| Apr 15 2024 | 207.50 | 10.00 | 5.06% | 197.50 | 207.50 | 195.00 | 126,967 |
| Apr 12 2024 | 197.50 | 2.50 | 1.28% | 195.00 | 197.50 | 195.00 | 45,209 |
| Apr 11 2024 | 195.00 | -5.00 | -2.50% | 195.00 | 197.50 | 195.00 | 79,329 |
| Apr 10 2024 | 200.00 | 15.00 | 8.11% | 185.00 | 200.00 | 185.00 | 58,754 |
| Apr 09 2024 | 185.00 | -2.00 | -1.07% | 185.00 | 187.50 | 185.00 | 76,563 |
| Apr 08 2024 | 187.00 | 2.00 | 1.08% | 185.00 | 187.00 | 185.00 | 141,570 |
| Apr 05 2024 | 185.00 | -1.00 | -0.54% | 187.50 | 187.50 | 185.00 | 55,477 |
| Apr 04 2024 | 186.00 | -4.00 | -2.11% | 190.00 | 193.25 | 186.00 | 116,049 |
| Apr 03 2024 | 190.00 | -1.00 | -0.52% | 192.50 | 192.50 | 187.50 | 94,922 |
| Apr 02 2024 | 191.00 | -4.00 | -2.05% | 195.00 | 195.00 | 191.00 | 58,065 |
| Mar 28 2024 | 195.00 | 0.00 | 0.00% | 195.00 | 195.00 | 191.50 | 48,734 |
| Mar 27 2024 | 195.00 | 0.00 | 0.00% | 195.00 | 195.00 | 191.50 | 56,852 |
| Mar 26 2024 | 195.00 | 5.00 | 2.63% | 190.00 | 195.00 | 189.00 | 65,624 |
| Mar 25 2024 | 190.00 | 0.00 | 0.00% | 190.00 | 190.00 | 189.00 | 29,770 |
