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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	25,050	25,550	25,550	25,850	24,850	136,080
September 03, 2025	24,600	25,150	25,150	25,250	24,350	129,529
September 02, 2025	25,350	24,950	24,950	25,400	24,300	147,142
September 01, 2025	26,000	25,050	25,050	26,300	24,900	137,113
August 29, 2025	26,300	26,300	26,300	26,600	26,050	137,720
August 28, 2025	25,650	25,700	25,700	26,200	25,550	103,960
August 27, 2025	25,800	25,600	25,600	25,900	25,400	143,477
August 26, 2025	25,400	25,700	25,700	25,850	25,100	108,456
August 25, 2025	25,350	25,400	25,400	25,500	25,050	103,852
August 22, 2025	24,250	24,850	24,850	25,350	24,250	114,514
August 21, 2025	24,000	24,550	24,550	24,750	23,850	162,022
August 20, 2025	23,900	24,000	24,000	24,500	23,000	370,843
August 19, 2025	27,150	24,950	24,950	27,300	24,850	403,561
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

RFHIC Corporation (218410.KQ) KOE