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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	37,300	37,150	37,150	37,400	36,300	311,070
January 12, 2026	37,900	37,600	37,600	39,400	36,700	293,636
January 09, 2026	38,300	37,850	37,850	38,800	37,200	224,923
January 08, 2026	38,450	38,000	38,000	39,400	37,450	389,190
January 07, 2026	38,000	37,400	37,400	39,300	36,350	459,821
January 06, 2026	35,350	37,500	37,500	38,250	34,200	648,550
January 05, 2026	35,100	35,600	35,600	35,950	34,700	236,087
January 02, 2026	32,650	35,050	35,050	35,200	32,250	380,109
December 30, 2025	32,750	32,650	32,650	32,950	32,050	154,304
December 29, 2025	33,050	32,900	32,900	33,400	32,650	211,292
December 26, 2025	33,950	33,550	33,450	34,100	32,550	310,762
December 24, 2025	33,900	33,600	33,600	34,050	33,000	235,204
December 23, 2025	35,900	33,800	33,800	35,900	32,950	519,569
December 22, 2025	32,450	36,200	36,200	36,250	32,400	788,328
December 19, 2025	30,950	31,850	31,850	32,250	30,800	153,632
December 18, 2025	30,800	30,750	30,750	31,200	30,550	87,008
December 17, 2025	31,700	31,700	31,700	32,650	31,200	143,962
December 16, 2025	32,500	31,400	31,400	32,500	31,200	184,276
December 15, 2025	31,900	32,350	32,350	33,050	31,600	216,721
December 12, 2025	32,000	32,400	32,400	32,600	31,350	206,799
December 11, 2025	32,050	31,150	31,150	32,350	30,700	260,322
December 10, 2025	30,750	31,800	31,800	32,900	30,650	608,091
December 09, 2025	29,600	29,550	29,550	29,950	29,250	121,745
December 08, 2025	30,000	29,700	29,700	30,250	29,300	184,771
December 05, 2025	30,550	30,550	30,550	30,900	29,950	129,455
December 04, 2025	30,950	30,450	30,450	31,500	30,200	240,788
December 03, 2025	29,250	30,050	30,050	30,700	29,200	185,173
December 02, 2025	28,450	29,200	29,200	29,300	27,850	169,714
December 01, 2025	28,050	28,150	28,150	28,700	27,750	206,312
November 28, 2025	26,750	27,450	27,450	27,850	26,400	213,873
November 27, 2025	26,500	26,550	26,550	27,400	25,900	231,787
November 26, 2025	26,250	26,300	26,300	26,450	25,900	172,728
November 25, 2025	26,950	25,950	25,950	27,100	25,600	323,517
November 24, 2025	27,700	26,300	26,300	27,850	25,900	228,256
November 21, 2025	28,450	27,300	27,300	28,900	27,150	265,986
November 20, 2025	28,750	28,450	28,450	29,400	28,450	162,561
November 19, 2025	28,700	28,150	28,150	28,850	27,000	208,442
November 18, 2025	32,200	28,500	28,500	32,350	28,350	404,259
November 17, 2025	30,800	30,500	30,500	30,950	29,700	160,336
November 14, 2025	30,800	30,400	30,400	31,250	30,300	266,020
November 13, 2025	32,400	31,850	31,850	32,950	31,600	257,741
November 12, 2025	33,500	32,700	32,700	33,550	31,950	336,695
November 11, 2025	34,650	33,250	33,250	35,800	32,700	352,789
November 10, 2025	34,400	33,400	33,400	34,400	32,850	165,298
November 07, 2025	32,200	34,000	34,000	34,900	32,050	430,554
November 06, 2025	34,400	33,250	33,250	34,700	32,200	336,500
November 05, 2025	34,600	34,050	34,050	35,100	32,800	483,740
November 04, 2025	36,400	36,750	36,750	36,900	35,450	385,743
November 03, 2025	34,350	36,300	36,300	36,400	33,950	737,430
October 31, 2025	34,850	33,400	33,400	35,400	33,400	453,068
October 30, 2025	33,650	35,750	35,750	36,000	33,400	954,430
October 29, 2025	31,500	34,150	34,150	35,450	31,100	2.63M
October 28, 2025	27,950	27,950	27,950	28,700	27,250	193,106
October 27, 2025	27,000	27,550	27,550	27,950	26,600	181,430
October 24, 2025	28,050	27,000	27,000	28,250	26,850	145,969
October 23, 2025	27,200	27,550	27,550	27,800	26,900	111,528
October 22, 2025	27,450	27,500	27,500	27,700	26,800	123,464
October 21, 2025	28,050	27,300	27,300	28,100	26,900	164,267
October 20, 2025	28,500	27,550	27,550	28,650	27,400	170,328
October 17, 2025	30,350	28,050	28,050	30,450	27,900	284,399

RFHIC Corporation (218410.KQ) KOE