Register for real-time alerts, custom portfolio, and market movers
RF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 01 2023 | 17.57 | 0.89 | 5.34% | 16.61 | 17.645 | 16.60 | 11,016,597 |
| Nov 30 2023 | 16.68 | 0.21 | 1.28% | 16.59 | 16.81 | 16.51 | 10,423,987 |
| Nov 29 2023 | 16.47 | 0.47 | 2.94% | 16.18 | 16.6058 | 16.16 | 7,335,253 |
| Nov 28 2023 | 16.00 | 0.03 | 0.19% | 15.98 | 16.075 | 15.82 | 9,558,019 |
| Nov 27 2023 | 15.97 | -0.08 | -0.5% | 15.92 | 16.07 | 15.79 | 6,079,218 |
| Nov 24 2023 | 16.05 | 0.01 | 0.06% | 16.09 | 16.14 | 15.96 | 2,510,387 |
| Nov 22 2023 | 16.04 | 0.08 | 0.5% | 16.12 | 16.17 | 15.87 | 3,769,989 |
| Nov 21 2023 | 15.96 | -0.34 | -2.09% | 16.20 | 16.25 | 15.94 | 6,156,453 |
| Nov 20 2023 | 16.30 | -0.11 | -0.67% | 16.32 | 16.3799 | 16.08 | 5,742,696 |
| Nov 17 2023 | 16.41 | 0.33 | 2.05% | 16.30 | 16.425 | 16.105 | 6,684,452 |
| Nov 16 2023 | 16.08 | -0.12 | -0.74% | 16.17 | 16.28 | 15.87 | 9,392,688 |
| Nov 15 2023 | 16.20 | 0.28 | 1.76% | 15.95 | 16.30 | 15.92 | 9,285,109 |
| Nov 14 2023 | 15.92 | 0.93 | 6.2% | 15.51 | 16.14 | 15.49 | 8,529,897 |
| Nov 13 2023 | 14.99 | -0.13 | -0.86% | 14.97 | 15.11 | 14.86 | 5,927,173 |
| Nov 10 2023 | 15.12 | 0.10 | 0.67% | 15.10 | 15.1599 | 14.875 | 6,380,407 |
| Nov 09 2023 | 15.02 | -0.23 | -1.51% | 15.33 | 15.405 | 14.965 | 6,527,250 |
| Nov 08 2023 | 15.25 | -0.11 | -0.72% | 15.32 | 15.38 | 15.14 | 6,331,526 |
| Nov 07 2023 | 15.36 | -0.12 | -0.78% | 15.37 | 15.475 | 15.28 | 6,646,784 |
| Nov 06 2023 | 15.48 | -0.26 | -1.65% | 15.76 | 15.87 | 15.41 | 8,445,541 |
| Nov 03 2023 | 15.74 | 0.31 | 2.01% | 15.86 | 16.15 | 15.69 | 12,918,018 |
| Nov 02 2023 | 15.43 | 0.89 | 6.12% | 14.69 | 15.44 | 14.60 | 9,297,665 |
| Nov 01 2023 | 14.54 | 0.01 | 0.07% | 14.50 | 14.6675 | 14.37 | 9,314,940 |
| Oct 31 2023 | 14.53 | 0.31 | 2.18% | 14.31 | 14.61 | 14.275 | 9,568,572 |
| Oct 30 2023 | 14.22 | 0.21 | 1.5% | 14.19 | 14.34 | 13.95 | 14,051,378 |
| Oct 27 2023 | 14.01 | -0.42 | -2.91% | 14.29 | 14.37 | 13.965 | 10,743,977 |
| Oct 26 2023 | 14.43 | 0.37 | 2.63% | 14.09 | 14.62 | 14.01 | 13,223,852 |
| Oct 25 2023 | 14.06 | -0.11 | -0.78% | 14.05 | 14.31 | 13.715 | 17,127,230 |
| Oct 24 2023 | 14.17 | -0.02 | -0.14% | 14.22 | 14.395 | 14.00 | 19,157,363 |
| Oct 23 2023 | 14.19 | -0.25 | -1.73% | 14.25 | 14.58 | 14.18 | 16,855,598 |
| Oct 20 2023 | 14.44 | -2.04 | -12.38% | 14.43 | 14.95 | 13.82 | 37,365,942 |
| Oct 19 2023 | 16.48 | -0.06 | -0.36% | 16.68 | 16.90 | 16.42 | 11,226,446 |
| Oct 18 2023 | 16.54 | -0.25 | -1.49% | 16.67 | 16.80 | 16.48 | 9,921,285 |
| Oct 17 2023 | 16.79 | 0.25 | 1.51% | 16.44 | 16.98 | 16.44 | 8,344,009 |
| Oct 16 2023 | 16.54 | 0.51 | 3.18% | 16.22 | 16.55 | 16.135 | 7,750,940 |
| Oct 13 2023 | 16.03 | -0.26 | -1.6% | 16.46 | 16.485 | 15.945 | 7,569,286 |
| Oct 12 2023 | 16.29 | -0.20 | -1.21% | 16.52 | 16.55 | 16.155 | 6,367,119 |
| Oct 11 2023 | 16.49 | -0.08 | -0.48% | 16.55 | 16.82 | 16.38 | 5,637,366 |
| Oct 10 2023 | 16.57 | 0.16 | 0.98% | 16.59 | 16.77 | 16.51 | 9,235,448 |
| Oct 09 2023 | 16.41 | -0.11 | -0.67% | 16.39 | 16.61 | 16.26 | 9,894,882 |
| Oct 06 2023 | 16.52 | -0.04 | -0.24% | 16.35 | 16.67 | 16.135 | 11,892,512 |
| Oct 05 2023 | 16.56 | 0.14 | 0.85% | 16.29 | 16.68 | 16.23 | 10,817,283 |
| Oct 04 2023 | 16.42 | 0.04 | 0.24% | 16.46 | 16.52 | 16.17 | 10,824,335 |
| Oct 03 2023 | 16.38 | -0.14 | -0.85% | 16.39 | 16.47 | 16.03 | 12,657,087 |
| Oct 02 2023 | 16.52 | -0.68 | -3.95% | 17.08 | 17.13 | 16.46 | 12,951,388 |
| Sep 29 2023 | 17.20 | 0.16 | 0.94% | 17.25 | 17.52 | 17.1325 | 8,740,440 |
| Sep 28 2023 | 17.04 | 0.10 | 0.59% | 16.87 | 17.25 | 16.85 | 7,952,923 |
| Sep 27 2023 | 16.94 | 0.07 | 0.41% | 16.92 | 17.00 | 16.62 | 10,992,723 |
| Sep 26 2023 | 16.87 | -0.43 | -2.49% | 17.09 | 17.31 | 16.855 | 8,436,729 |
| Sep 25 2023 | 17.30 | 0.24 | 1.41% | 17.03 | 17.33 | 16.945 | 7,504,834 |
| Sep 22 2023 | 17.06 | -0.36 | -2.07% | 17.44 | 17.51 | 17.04 | 7,457,235 |
| Sep 21 2023 | 17.42 | -0.39 | -2.19% | 17.75 | 17.955 | 17.42 | 7,095,745 |
| Sep 20 2023 | 17.81 | -0.13 | -0.72% | 18.12 | 18.23 | 17.78 | 8,504,533 |
| Sep 19 2023 | 17.94 | 0.14 | 0.79% | 17.86 | 17.96 | 17.72 | 7,735,473 |
| Sep 18 2023 | 17.80 | -0.16 | -0.89% | 17.90 | 17.95 | 17.69 | 4,871,259 |
| Sep 15 2023 | 17.96 | -0.02 | -0.11% | 17.80 | 18.03 | 17.70 | 15,291,230 |
| Sep 14 2023 | 17.98 | 0.12 | 0.67% | 18.08 | 18.21 | 17.83 | 9,729,682 |
| Sep 13 2023 | 17.86 | -0.33 | -1.81% | 18.39 | 18.39 | 17.75 | 6,359,701 |
| Sep 12 2023 | 18.19 | 0.22 | 1.22% | 17.91 | 18.33 | 17.91 | 6,196,312 |
| Sep 11 2023 | 17.97 | 0.05 | 0.28% | 18.15 | 18.315 | 17.95 | 7,318,282 |
| Sep 08 2023 | 17.92 | 0.13 | 0.73% | 17.85 | 18.015 | 17.58 | 7,578,760 |
| Sep 07 2023 | 17.79 | -0.32 | -1.77% | 18.06 | 18.27 | 17.72 | 9,863,989 |
| Sep 06 2023 | 18.11 | -0.31 | -1.68% | 18.15 | 18.35 | 17.91 | 7,013,327 |
| Sep 05 2023 | 18.42 | -0.14 | -0.75% | 18.57 | 18.805 | 18.36 | 5,747,877 |
