Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 48.28 | 0.11 | 0.22% | 48.15 | 48.32 | 48.10 | 26,453 |
| Jul 01 2024 | 48.1741 | -0.58 | -1.18% | 48.83 | 49.025 | 48.15 | 27,247 |
| Jun 28 2024 | 48.75 | -0.11 | -0.23% | 49.02 | 49.20 | 48.55 | 28,362 |
| Jun 27 2024 | 48.86 | 0.44 | 0.90% | 48.43 | 48.86 | 48.42 | 15,701 |
| Jun 26 2024 | 48.425 | -0.21 | -0.42% | 48.48 | 48.6027 | 48.24 | 17,088 |
| Jun 25 2024 | 48.6303 | -0.39 | -0.79% | 49.03 | 49.03 | 48.38 | 11,985 |
| Jun 24 2024 | 49.02 | 0.30 | 0.62% | 48.62 | 49.24 | 48.62 | 6,456 |
| Jun 21 2024 | 48.72 | 0.00 | 0.00% | 48.71 | 48.72 | 48.28 | 11,436 |
| Jun 20 2024 | 48.72 | -0.48 | -0.98% | 49.12 | 49.34 | 48.60 | 51,748 |
| Jun 18 2024 | 49.20 | 0.40 | 0.82% | 48.89 | 49.24 | 48.74 | 29,003 |
| Jun 17 2024 | 48.80 | 0.49 | 1.01% | 48.22 | 48.895 | 48.13 | 16,964 |
| Jun 14 2024 | 48.31 | -0.83 | -1.69% | 48.78 | 48.78 | 48.05 | 53,764 |
| Jun 13 2024 | 49.14 | -0.30 | -0.61% | 49.43 | 49.43 | 48.85 | 14,820 |
| Jun 12 2024 | 49.44 | 0.95 | 1.96% | 49.51 | 49.99 | 49.37 | 11,195 |
| Jun 11 2024 | 48.49 | -0.11 | -0.23% | 48.35 | 48.60 | 48.07 | 20,785 |
| Jun 10 2024 | 48.60 | 0.39 | 0.81% | 47.90 | 48.61 | 47.82 | 12,248 |
| Jun 07 2024 | 48.21 | -0.31 | -0.64% | 48.24 | 48.50 | 48.16 | 39,979 |
| Jun 06 2024 | 48.52 | -0.33 | -0.68% | 48.83 | 48.83 | 48.4401 | 16,822 |
| Jun 05 2024 | 48.85 | 0.88 | 1.83% | 48.25 | 48.92 | 48.1787 | 65,081 |
| Jun 04 2024 | 47.97 | -0.94 | -1.92% | 48.65 | 48.66 | 47.902 | 9,346 |
| Jun 03 2024 | 48.91 | -0.54 | -1.09% | 49.65 | 49.65 | 48.49 | 19,939 |
| May 31 2024 | 49.45 | 0.38 | 0.77% | 49.27 | 49.4783 | 48.59 | 27,996 |
| May 30 2024 | 49.07 | 0.30 | 0.62% | 48.83 | 49.2625 | 48.83 | 19,995 |
| May 29 2024 | 48.77 | -0.68 | -1.38% | 48.88 | 48.97 | 48.67 | 68,429 |
| May 28 2024 | 49.45 | -0.14 | -0.28% | 49.79 | 49.79 | 49.34 | 4,144 |
| May 24 2024 | 49.59 | 0.59 | 1.20% | 49.22 | 49.64 | 49.22 | 38,283 |
| May 23 2024 | 49.00 | -0.33 | -0.67% | 49.70 | 49.70 | 48.84 | 88,359 |
| May 22 2024 | 49.33 | -0.58 | -1.16% | 49.83 | 49.83 | 49.10 | 13,657 |
| May 21 2024 | 49.91 | -0.02 | -0.04% | 49.75 | 49.91 | 49.64 | 15,664 |
| May 20 2024 | 49.93 | 0.33 | 0.67% | 49.61 | 50.005 | 49.61 | 12,055 |
| May 17 2024 | 49.60 | -0.01 | -0.02% | 49.75 | 49.75 | 49.4606 | 24,930 |
| May 16 2024 | 49.61 | -0.78 | -1.55% | 50.35 | 50.37 | 49.61 | 23,872 |
| May 15 2024 | 50.39 | 0.57 | 1.14% | 50.25 | 50.39 | 50.115 | 20,279 |
| May 14 2024 | 49.82 | 0.51 | 1.03% | 49.55 | 49.8399 | 49.46 | 21,103 |
| May 13 2024 | 49.31 | -0.16 | -0.32% | 49.79 | 49.79 | 49.28 | 16,013 |
| May 10 2024 | 49.47 | -0.34 | -0.68% | 49.99 | 50.015 | 49.38 | 31,305 |
| May 09 2024 | 49.81 | 0.42 | 0.85% | 49.20 | 49.82 | 49.20 | 21,053 |
| May 08 2024 | 49.39 | -0.47 | -0.94% | 49.49 | 49.58 | 49.27 | 54,765 |
| May 07 2024 | 49.86 | 0.22 | 0.44% | 49.76 | 50.1199 | 49.6701 | 25,089 |
| May 06 2024 | 49.64 | 1.08 | 2.22% | 48.94 | 49.64 | 48.94 | 87,982 |
| May 03 2024 | 48.56 | 0.60 | 1.25% | 48.68 | 48.915 | 48.52 | 29,711 |
| May 02 2024 | 47.9595 | 0.65 | 1.37% | 47.74 | 48.07 | 47.28 | 64,781 |
| May 01 2024 | 47.31 | -0.18 | -0.38% | 47.40 | 47.985 | 46.8419 | 12,096 |
| Apr 30 2024 | 47.49 | -1.19 | -2.44% | 48.42 | 48.42 | 47.46 | 81,785 |
| Apr 29 2024 | 48.6799 | 0.27 | 0.56% | 48.54 | 48.832 | 48.3501 | 265,311 |
| Apr 26 2024 | 48.41 | 0.29 | 0.60% | 48.24 | 48.475 | 48.17 | 17,751 |
| Apr 25 2024 | 48.12 | -0.17 | -0.35% | 47.70 | 48.28 | 47.49 | 49,186 |
| Apr 24 2024 | 48.29 | 0.07 | 0.15% | 48.50 | 48.6663 | 47.92 | 45,231 |
| Apr 23 2024 | 48.22 | 0.92 | 1.95% | 47.40 | 48.28 | 47.345 | 43,908 |
| Apr 22 2024 | 47.30 | 0.55 | 1.17% | 47.01 | 47.5399 | 46.87 | 14,371 |
| Apr 19 2024 | 46.7527 | -0.19 | -0.40% | 46.79 | 47.03 | 46.46 | 32,342 |
| Apr 18 2024 | 46.9407 | -0.33 | -0.70% | 47.49 | 47.61 | 46.92 | 64,553 |
| Apr 17 2024 | 47.27 | -0.50 | -1.06% | 48.04 | 48.04 | 47.24 | 35,539 |
| Apr 16 2024 | 47.7742 | -0.18 | -0.37% | 47.70 | 47.98 | 47.46 | 72,546 |
| Apr 15 2024 | 47.95 | -0.65 | -1.34% | 49.05 | 49.05 | 47.89 | 43,296 |
| Apr 12 2024 | 48.60 | -0.70 | -1.42% | 49.12 | 49.24 | 48.43 | 21,752 |
| Apr 11 2024 | 49.30 | 0.05 | 0.10% | 49.46 | 49.46 | 49.04 | 37,022 |
| Apr 10 2024 | 49.25 | -0.63 | -1.26% | 48.95 | 49.57 | 48.95 | 113,376 |
| Apr 09 2024 | 49.88 | -0.26 | -0.52% | 50.36 | 50.36 | 49.38 | 35,058 |
| Apr 08 2024 | 50.14 | 0.13 | 0.26% | 50.28 | 50.28 | 49.93 | 41,525 |
| Apr 05 2024 | 50.01 | 0.71 | 1.44% | 49.47 | 50.19 | 49.47 | 37,911 |
| Apr 04 2024 | 49.30 | -0.65 | -1.30% | 50.38 | 50.43 | 49.26 | 180,048 |
