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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63,000	63,200	63,200	65,200	60,800	758,690
February 19, 2026	51,700	58,900	58,900	62,500	51,000	1.38M
February 13, 2026	50,500	50,300	50,300	51,500	49,450	313,225
February 12, 2026	48,850	50,600	50,600	51,500	48,700	264,731
February 11, 2026	46,950	49,150	49,150	51,600	46,800	468,656
February 10, 2026	49,100	47,000	47,000	49,650	46,500	248,115
February 09, 2026	47,700	49,100	49,100	49,500	46,800	446,308
February 06, 2026	44,050	46,100	46,100	47,300	43,650	385,450
February 05, 2026	46,850	46,050	46,050	49,650	45,550	421,741
February 04, 2026	50,900	48,000	48,000	51,000	46,500	452,386
February 03, 2026	49,900	50,600	50,600	51,800	49,000	433,415
February 02, 2026	46,850	48,100	48,100	50,400	45,800	636,310
January 30, 2026	49,950	47,850	47,850	50,000	47,450	547,813
January 29, 2026	45,950	49,350	49,350	49,650	41,500	1.19M
January 28, 2026	42,950	44,550	44,550	44,800	42,300	688,786
January 27, 2026	39,800	41,800	41,800	42,450	38,900	1.2M
January 26, 2026	35,100	38,850	38,850	39,650	35,000	1.11M
January 23, 2026	34,450	34,950	34,950	35,100	33,800	250,773
January 22, 2026	35,200	34,500	34,500	35,200	33,100	483,233
January 21, 2026	34,100	34,450	34,450	35,250	33,550	290,280
January 20, 2026	34,450	34,800	34,800	35,750	32,700	263,249
January 19, 2026	35,500	34,100	34,100	35,800	33,900	308,829
January 16, 2026	36,050	35,100	35,100	36,700	35,100	241,125
January 15, 2026	36,950	36,600	36,600	37,000	35,350	307,522
January 14, 2026	37,000	37,400	37,400	37,400	35,950	180,664
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

RFHIC Corporation (218410.KQ) KOE