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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	31,850	30,850	30,850	31,900	30,600	182,853
October 15, 2025	28,500	31,800	31,800	32,000	28,300	447,846
October 14, 2025	29,000	27,900	27,900	29,300	27,600	148,959
October 13, 2025	28,250	28,500	28,500	28,800	27,900	102,443
October 10, 2025	29,350	28,800	28,800	29,600	28,450	142,480
October 02, 2025	29,050	28,900	28,900	29,200	28,400	140,504
October 01, 2025	29,400	29,000	29,000	29,700	28,950	99,810
September 30, 2025	29,500	29,700	29,700	29,850	29,000	104,804
September 29, 2025	29,100	29,250	29,250	29,950	28,900	103,916
September 26, 2025	30,300	29,300	29,300	30,450	29,000	262,184
September 25, 2025	31,400	30,850	30,850	31,500	30,600	145,453
September 24, 2025	31,800	31,450	31,450	32,050	30,850	194,338
September 23, 2025	32,150	32,150	32,150	32,300	31,450	195,623
September 22, 2025	32,250	32,150	32,150	32,750	31,850	116,306
September 19, 2025	32,200	32,050	32,050	32,450	31,650	113,349
September 18, 2025	32,350	31,850	31,850	32,450	31,750	156,100
September 17, 2025	31,550	32,200	32,200	32,300	31,100	227,350
September 16, 2025	30,600	31,950	31,950	32,300	30,550	584,264
September 15, 2025	31,100	30,250	30,250	31,150	29,750	258,507
September 12, 2025	29,850	30,600	30,600	30,950	29,150	368,909
September 11, 2025	28,950	29,550	29,550	29,550	28,700	323,253
September 10, 2025	28,500	28,450	28,450	29,000	28,250	139,985
September 09, 2025	28,950	28,350	28,350	29,200	28,200	168,193
September 08, 2025	28,050	28,700	28,700	29,150	27,250	342,940
September 05, 2025	26,000	27,700	27,700	28,100	25,650	369,683

RFHIC Corporation (218410.KQ) KOE