RF1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 3.10 | -0.01 | -0.32% | 3.09 | 3.11 | 3.06 | 277,226 |
Mar 27 2024 | 3.11 | -0.01 | -0.32% | 3.10 | 3.11 | 3.05 | 306,449 |
Mar 26 2024 | 3.12 | 0.03 | 0.97% | 3.08 | 3.14 | 3.05 | 271,090 |
Mar 25 2024 | 3.09 | 0.09 | 3.00% | 3.00 | 3.09 | 3.00 | 320,576 |
Mar 22 2024 | 3.00 | 0.03 | 1.01% | 2.98 | 3.00 | 2.97 | 370,724 |
Mar 21 2024 | 2.97 | 0.03 | 1.02% | 2.98 | 2.99 | 2.93 | 277,131 |
Mar 20 2024 | 2.94 | 0.00 | 0.00% | 2.93 | 2.98 | 2.93 | 315,478 |
Mar 19 2024 | 2.94 | 0.04 | 1.38% | 2.89 | 2.94 | 2.89 | 161,582 |
Mar 18 2024 | 2.90 | -0.05 | -1.69% | 2.94 | 2.95 | 2.88 | 134,527 |
Mar 15 2024 | 2.95 | 0.03 | 1.03% | 2.92 | 2.95 | 2.89 | 313,086 |
Mar 14 2024 | 2.92 | 0.07 | 2.46% | 2.88 | 2.92 | 2.86 | 226,009 |
Mar 13 2024 | 2.85 | -0.02 | -0.70% | 2.87 | 2.87 | 2.83 | 140,540 |
Mar 12 2024 | 2.87 | 0.06 | 2.14% | 2.80 | 2.88 | 2.80 | 258,466 |
Mar 11 2024 | 2.81 | -0.02 | -0.71% | 2.81 | 2.82 | 2.80 | 300,157 |
Mar 08 2024 | 2.83 | 0.03 | 1.07% | 2.79 | 2.85 | 2.78 | 291,084 |
Mar 07 2024 | 2.80 | 0.02 | 0.72% | 2.78 | 2.81 | 2.78 | 137,340 |
Mar 06 2024 | 2.78 | -0.03 | -1.07% | 2.78 | 2.80 | 2.77 | 204,936 |
Mar 05 2024 | 2.81 | 0.02 | 0.72% | 2.77 | 2.82 | 2.77 | 216,511 |
Mar 04 2024 | 2.79 | 0.08 | 2.95% | 2.75 | 2.80 | 2.74 | 568,135 |
Mar 01 2024 | 2.71 | -0.01 | -0.37% | 2.71 | 2.72 | 2.71 | 133,882 |
Feb 29 2024 | 2.72 | 0.01 | 0.37% | 2.70 | 2.72 | 2.70 | 128,558 |
Feb 28 2024 | 2.71 | -0.01 | -0.37% | 2.70 | 2.71 | 2.69 | 179,114 |
Feb 27 2024 | 2.72 | -0.01 | -0.37% | 2.71 | 2.73 | 2.70 | 129,728 |
Feb 26 2024 | 2.73 | 0.01 | 0.37% | 2.70 | 2.74 | 2.70 | 194,668 |
Feb 23 2024 | 2.72 | 0.00 | 0.00% | 2.72 | 2.73 | 2.68 | 387,227 |
Feb 22 2024 | 2.72 | -0.01 | -0.37% | 2.73 | 2.73 | 2.70 | 32,438 |
Feb 21 2024 | 2.73 | 0.02 | 0.74% | 2.71 | 2.73 | 2.70 | 128,869 |
Feb 20 2024 | 2.71 | -0.04 | -1.45% | 2.74 | 2.74 | 2.71 | 103,877 |
Feb 19 2024 | 2.75 | 0.01 | 0.36% | 2.73 | 2.75 | 2.73 | 137,290 |
Feb 16 2024 | 2.74 | -0.01 | -0.36% | 2.735 | 2.75 | 2.71 | 70,658 |
Feb 15 2024 | 2.75 | 0.03 | 1.10% | 2.71 | 2.755 | 2.70 | 223,864 |
Feb 14 2024 | 2.72 | -0.03 | -1.09% | 2.74 | 2.75 | 2.71 | 237,027 |
Feb 13 2024 | 2.75 | 0.01 | 0.36% | 2.75 | 2.76 | 2.72 | 203,248 |
Feb 12 2024 | 2.74 | 0.00 | 0.00% | 2.74 | 2.75 | 2.71 | 148,944 |
Feb 09 2024 | 2.74 | 0.01 | 0.37% | 2.71 | 2.74 | 2.69 | 273,647 |
Feb 08 2024 | 2.73 | -0.01 | -0.36% | 2.75 | 2.75 | 2.70 | 105,699 |
Feb 07 2024 | 2.74 | 0.02 | 0.74% | 2.72 | 2.74 | 2.71 | 222,227 |
Feb 06 2024 | 2.72 | 0.04 | 1.49% | 2.67 | 2.72 | 2.66 | 125,473 |
Feb 05 2024 | 2.68 | -0.02 | -0.74% | 2.70 | 2.71 | 2.68 | 181,804 |
Feb 02 2024 | 2.70 | 0.02 | 0.75% | 2.70 | 2.70 | 2.65 | 267,194 |
Feb 01 2024 | 2.68 | -0.05 | -1.83% | 2.70 | 2.71 | 2.67 | 200,125 |
Jan 31 2024 | 2.73 | -0.01 | -0.36% | 2.72 | 2.73 | 2.71 | 235,149 |
Jan 30 2024 | 2.74 | 0.01 | 0.37% | 2.73 | 2.74 | 2.71 | 233,277 |
Jan 29 2024 | 2.73 | -0.04 | -1.44% | 2.73 | 2.75 | 2.70 | 295,833 |
Jan 25 2024 | 2.77 | 0.09 | 3.36% | 2.69 | 2.77 | 2.67 | 196,073 |
Jan 24 2024 | 2.68 | -0.05 | -1.83% | 2.76 | 2.76 | 2.68 | 242,075 |
Jan 23 2024 | 2.73 | 0.03 | 1.11% | 2.71 | 2.77 | 2.69 | 143,146 |
Jan 22 2024 | 2.70 | -0.07 | -2.53% | 2.77 | 2.77 | 2.61 | 327,187 |
Jan 19 2024 | 2.77 | 0.01 | 0.36% | 2.76 | 2.77 | 2.73 | 185,055 |
Jan 18 2024 | 2.76 | -0.03 | -1.08% | 2.77 | 2.78 | 2.75 | 94,568 |
Jan 17 2024 | 2.79 | 0.00 | 0.00% | 2.77 | 2.79 | 2.77 | 112,035 |
Jan 16 2024 | 2.79 | 0.00 | 0.00% | 2.79 | 2.79 | 2.745 | 232,255 |
Jan 15 2024 | 2.79 | 0.00 | 0.00% | 2.79 | 2.80 | 2.77 | 286,007 |
Jan 12 2024 | 2.79 | 0.02 | 0.72% | 2.77 | 2.79 | 2.77 | 82,297 |
Jan 11 2024 | 2.77 | -0.02 | -0.72% | 2.78 | 2.81 | 2.77 | 147,060 |
Jan 10 2024 | 2.79 | 0.00 | 0.00% | 2.79 | 2.79 | 2.78 | 77,679 |
Jan 09 2024 | 2.79 | 0.01 | 0.36% | 2.78 | 2.81 | 2.78 | 43,709 |
Jan 08 2024 | 2.78 | 0.00 | 0.00% | 2.78 | 2.78 | 2.77 | 47,365 |
Jan 05 2024 | 2.78 | -0.03 | -1.07% | 2.80 | 2.81 | 2.78 | 81,322 |
Jan 04 2024 | 2.81 | -0.01 | -0.35% | 2.80 | 2.81 | 2.79 | 92,765 |
Jan 03 2024 | 2.82 | 0.02 | 0.71% | 2.79 | 2.82 | 2.79 | 40,986 |
Jan 02 2024 | 2.80 | -0.03 | -1.06% | 2.82 | 2.84 | 2.80 | 38,116 |