Register to chat with like-minded investors on our interactive forums.
RFF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2.04 | 0.04 | 2.00% | 2.01 | 2.06 | 2.01 | 578,249 |
| May 09 2024 | 2.00 | 0.00 | 0.00% | 2.01 | 2.03 | 1.995 | 378,796 |
| May 08 2024 | 2.00 | -0.01 | -0.50% | 2.00 | 2.02 | 1.99 | 689,622 |
| May 07 2024 | 2.01 | -0.02 | -0.74% | 2.04 | 2.05 | 2.01 | 487,993 |
| May 06 2024 | 2.025 | -0.04 | -1.70% | 2.06 | 2.06 | 2.01 | 243,286 |
| May 03 2024 | 2.06 | 0.02 | 0.98% | 2.04 | 2.07 | 2.01 | 545,985 |
| May 02 2024 | 2.04 | 0.04 | 2.00% | 2.02 | 2.055 | 2.01 | 1,969,147 |
| May 01 2024 | 2.00 | 0.00 | 0.00% | 2.01 | 2.03 | 1.99 | 407,847 |
| Apr 30 2024 | 2.00 | 0.01 | 0.50% | 2.00 | 2.03 | 1.995 | 317,330 |
| Apr 29 2024 | 1.99 | 0.04 | 2.05% | 1.955 | 2.01 | 1.955 | 658,577 |
| Apr 26 2024 | 1.95 | -0.04 | -1.76% | 1.97 | 1.97 | 1.9475 | 507,026 |
| Apr 24 2024 | 1.985 | -0.01 | -0.25% | 2.00 | 2.02 | 1.975 | 690,864 |
| Apr 23 2024 | 1.99 | 0.00 | 0.25% | 1.985 | 2.01 | 1.985 | 420,477 |
| Apr 22 2024 | 1.985 | 0.03 | 1.53% | 1.955 | 2.00 | 1.955 | 712,514 |
| Apr 19 2024 | 1.955 | -0.01 | -0.51% | 1.97 | 1.97 | 1.935 | 670,237 |
| Apr 18 2024 | 1.965 | 0.01 | 0.51% | 1.95 | 1.98 | 1.95 | 535,140 |
| Apr 17 2024 | 1.955 | 0.00 | 0.00% | 1.955 | 1.97 | 1.9425 | 884,255 |
| Apr 16 2024 | 1.955 | -0.03 | -1.51% | 1.97 | 1.9825 | 1.94 | 727,967 |
| Apr 15 2024 | 1.985 | 0.01 | 0.25% | 1.98 | 1.99 | 1.965 | 846,878 |
| Apr 12 2024 | 1.98 | -0.02 | -1.00% | 2.01 | 2.01 | 1.98 | 343,522 |
| Apr 11 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.01 | 1.95 | 795,627 |
| Apr 10 2024 | 2.00 | 0.00 | 0.00% | 2.02 | 2.03 | 1.98 | 909,215 |
| Apr 09 2024 | 2.00 | -0.07 | -3.38% | 2.05 | 2.06 | 2.00 | 638,271 |
| Apr 08 2024 | 2.07 | 0.00 | 0.00% | 2.07 | 2.07 | 2.07 | 0.00 |
| Apr 05 2024 | 2.07 | -0.01 | -0.48% | 2.07 | 2.08 | 2.06 | 377,106 |
| Apr 04 2024 | 2.08 | 0.01 | 0.48% | 2.06 | 2.08 | 2.05 | 176,624 |
| Apr 03 2024 | 2.07 | -0.02 | -0.96% | 2.10 | 2.10 | 2.04 | 1,022,294 |
| Apr 02 2024 | 2.09 | 0.01 | 0.48% | 2.09 | 2.10 | 2.07 | 423,543 |
| Mar 28 2024 | 2.08 | -0.01 | -0.48% | 2.09 | 2.13 | 2.07 | 760,252 |
| Mar 27 2024 | 2.09 | -0.02 | -0.95% | 2.09 | 2.09 | 2.06 | 474,087 |
| Mar 26 2024 | 2.11 | -0.01 | -0.47% | 2.12 | 2.12 | 2.10 | 399,774 |
| Mar 25 2024 | 2.12 | 0.02 | 0.95% | 2.10 | 2.12 | 2.10 | 312,109 |
| Mar 22 2024 | 2.10 | -0.01 | -0.47% | 2.11 | 2.13 | 2.10 | 348,614 |
| Mar 21 2024 | 2.11 | 0.00 | 0.00% | 2.12 | 2.14 | 2.10 | 404,084 |
| Mar 20 2024 | 2.11 | 0.01 | 0.72% | 2.11 | 2.13 | 2.08 | 579,316 |
| Mar 19 2024 | 2.095 | 0.03 | 1.21% | 2.08 | 2.10 | 2.06 | 643,743 |
| Mar 18 2024 | 2.07 | -0.05 | -2.36% | 2.13 | 2.13 | 2.07 | 362,168 |
| Mar 15 2024 | 2.12 | 0.01 | 0.47% | 2.13 | 2.13 | 2.09 | 672,044 |
| Mar 14 2024 | 2.11 | -0.01 | -0.24% | 2.11 | 2.13 | 2.10 | 528,865 |
| Mar 13 2024 | 2.115 | -0.05 | -2.08% | 2.16 | 2.16 | 2.11 | 634,859 |
| Mar 12 2024 | 2.16 | 0.01 | 0.47% | 2.14 | 2.16 | 2.11 | 469,315 |
| Mar 11 2024 | 2.15 | 0.00 | 0.23% | 2.13 | 2.15 | 2.11 | 414,451 |
| Mar 08 2024 | 2.145 | 0.02 | 0.70% | 2.15 | 2.15 | 2.13 | 457,497 |
| Mar 07 2024 | 2.13 | 0.04 | 1.91% | 2.10 | 2.13 | 2.08 | 661,489 |
| Mar 06 2024 | 2.09 | 0.01 | 0.48% | 2.06 | 2.09 | 2.05 | 799,351 |
| Mar 05 2024 | 2.08 | 0.00 | 0.00% | 2.09 | 2.10 | 2.06 | 265,670 |
| Mar 04 2024 | 2.08 | 0.01 | 0.48% | 2.07 | 2.10 | 2.07 | 403,512 |
| Mar 01 2024 | 2.07 | 0.02 | 0.98% | 2.08 | 2.08 | 2.04 | 316,303 |
| Feb 29 2024 | 2.05 | 0.00 | 0.00% | 2.07 | 2.07 | 2.04 | 621,462 |
| Feb 28 2024 | 2.05 | -0.06 | -2.61% | 2.11 | 2.11 | 2.04 | 632,348 |
| Feb 27 2024 | 2.105 | 0.02 | 0.72% | 2.10 | 2.14 | 2.075 | 437,428 |
| Feb 26 2024 | 2.09 | -0.03 | -1.42% | 2.10 | 2.13 | 2.08 | 393,281 |
| Feb 23 2024 | 2.12 | 0.02 | 0.95% | 2.13 | 2.15 | 2.09 | 290,411 |
| Feb 22 2024 | 2.10 | 0.02 | 0.96% | 2.09 | 2.11 | 2.08 | 130,757 |
| Feb 21 2024 | 2.08 | -0.03 | -1.42% | 2.14 | 2.14 | 2.08 | 290,686 |
| Feb 20 2024 | 2.11 | 0.00 | 0.24% | 2.09 | 2.12 | 2.08 | 233,314 |
| Feb 19 2024 | 2.105 | -0.02 | -0.71% | 2.14 | 2.14 | 2.095 | 291,581 |
| Feb 16 2024 | 2.12 | 0.02 | 0.95% | 2.12 | 2.15 | 2.12 | 301,780 |
| Feb 15 2024 | 2.10 | 0.04 | 1.94% | 2.07 | 2.12 | 2.07 | 379,471 |
| Feb 14 2024 | 2.06 | -0.05 | -2.37% | 2.10 | 2.10 | 2.05 | 372,406 |
| Feb 13 2024 | 2.11 | -0.06 | -2.76% | 2.16 | 2.17 | 2.095 | 483,833 |
