RFHIC Corporation - 218410.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	27,200	27,600	27,600	27,850	27,000	107,327
August 14, 2025	26,550	27,300	27,300	27,500	26,200	137,918
August 13, 2025	26,200	26,400	26,400	26,500	25,900	151,193
August 12, 2025	26,700	26,100	26,100	27,100	25,900	175,049
August 11, 2025	26,750	26,550	26,550	27,000	25,700	188,290
August 08, 2025	28,200	27,150	27,150	28,650	27,050	189,470
August 07, 2025	28,000	28,450	28,450	28,700	28,000	144,204
August 06, 2025	28,000	27,850	27,850	28,100	27,100	165,255
August 05, 2025	28,400	28,150	28,150	28,800	27,950	162,498
August 04, 2025	27,000	27,900	27,900	28,500	27,000	256,606
August 01, 2025	27,400	26,900	26,900	27,600	26,050	348,774
July 31, 2025	27,750	27,850	27,850	28,200	27,350	172,914
July 30, 2025	26,850	27,700	27,700	28,100	26,550	369,039
July 29, 2025	29,700	26,800	26,800	29,700	26,550	722,950
July 28, 2025	27,900	29,700	29,700	30,000	27,600	835,415
July 25, 2025	28,250	27,900	27,900	28,550	27,850	96,664
July 24, 2025	28,400	28,550	28,550	29,350	28,200	236,605
July 23, 2025	28,300	28,000	28,000	28,550	27,550	214,268
July 22, 2025	27,550	27,750	27,750	28,000	27,150	235,048
July 21, 2025	28,400	27,700	27,700	28,400	27,350	256,789
July 18, 2025	28,500	28,500	28,500	29,150	28,200	239,997
July 17, 2025	28,500	28,650	28,650	28,950	28,150	188,045
July 16, 2025	27,450	28,300	28,300	29,400	27,050	358,661
July 15, 2025	26,400	27,550	27,550	28,300	26,300	244,292
July 14, 2025	26,800	26,800	26,800	27,150	26,000	196,068
July 11, 2025	26,900	27,100	27,100	27,500	26,350	192,616
July 10, 2025	27,500	27,050	27,050	27,550	26,750	179,719
July 09, 2025	26,100	27,200	27,200	27,550	25,650	294,165
July 08, 2025	25,700	26,300	26,300	26,600	25,400	254,003
July 07, 2025	24,950	25,650	25,650	25,950	24,500	163,271
July 04, 2025	26,250	25,500	25,500	26,450	25,150	204,618
July 03, 2025	26,850	25,900	25,900	27,050	25,350	343,204
July 02, 2025	27,750	26,600	26,600	28,000	26,500	284,823
July 01, 2025	27,350	28,000	28,000	28,600	26,700	486,173
June 30, 2025	27,150	27,250	27,250	28,000	26,150	482,359
June 27, 2025	26,600	27,650	27,650	28,500	26,500	733,851
June 26, 2025	24,900	26,900	26,900	27,450	24,300	1.19M
June 25, 2025	24,000	24,150	24,150	24,850	23,050	541,502
June 24, 2025	23,250	23,300	23,300	23,500	22,550	231,531
June 23, 2025	23,450	23,200	23,200	23,450	22,650	228,878
June 20, 2025	22,300	23,000	23,000	23,600	22,150	396,529
June 19, 2025	22,600	22,200	22,200	23,000	21,900	269,934
June 18, 2025	24,250	22,750	22,750	24,350	22,400	356,484
June 17, 2025	23,100	23,650	23,650	24,400	22,700	516,021
June 16, 2025	23,750	23,300	23,300	23,800	22,550	277,521
June 13, 2025	22,050	23,000	23,000	23,350	21,700	406,879
June 12, 2025	22,400	22,200	22,200	22,550	21,900	268,946
June 11, 2025	22,450	22,050	22,050	22,950	21,850	261,217
June 10, 2025	22,300	22,450	22,450	22,650	22,100	181,726
June 09, 2025	22,600	22,450	22,450	22,950	21,550	402,211
June 05, 2025	22,100	22,500	22,500	22,950	20,900	568,000
June 04, 2025	21,550	21,800	21,800	22,450	21,550	519,783
June 02, 2025	19,250	20,900	20,900	21,200	18,710	970,898
May 30, 2025	17,770	19,660	19,660	20,000	17,200	1.45M
May 29, 2025	16,680	17,720	17,720	17,790	16,560	253,372
May 28, 2025	16,550	16,450	16,450	17,070	16,300	155,341
May 27, 2025	16,230	16,490	16,490	16,980	16,220	51,570
May 26, 2025	16,240	16,300	16,300	16,430	15,990	60,763
May 23, 2025	15,770	15,890	15,890	16,350	15,770	71,954
May 22, 2025	15,960	15,780	15,780	15,980	15,640	61,746

RFHIC Corporation (218410.KQ) KOE