Rareview Dynamic Fixed In... (RDFI)
CBOE: RDFI
· Real-Time Price · USD
24.20
-0.04 (-0.14%)
At close: Sep 26, 2025, 3:59 PM
RDFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.24 | 24.24 | 24.20 | 24.20 | 24.20 | -0.17% | 9,682 |
| Sep 25, 2025 | 24.25 | 24.25 | 24.22 | 24.24 | 24.24 | -0.37% | 3,962 |
| Sep 24, 2025 | 24.43 | 24.43 | 24.30 | 24.33 | 24.33 | -0.33% | 4,000 |
| Sep 23, 2025 | 24.46 | 24.46 | 24.40 | 24.41 | 24.41 | -0.12% | 1,111 |
| Sep 22, 2025 | 24.45 | 24.47 | 24.42 | 24.44 | 24.44 | -0.12% | 5,700 |
| Sep 19, 2025 | 24.48 | 24.49 | 24.44 | 24.47 | 24.47 | -0.08% | 3,421 |
| Sep 18, 2025 | 24.50 | 24.50 | 24.47 | 24.49 | 24.49 | -0.04% | 8,708 |
| Sep 17, 2025 | 24.53 | 24.54 | 24.48 | 24.50 | 24.50 | 0.16% | 6,023 |
| Sep 16, 2025 | 24.44 | 24.46 | 24.42 | 24.46 | 24.46 | 0.29% | 1,800 |
| Sep 15, 2025 | 24.40 | 24.41 | 24.34 | 24.39 | 24.39 | 0.29% | 7,332 |
| Sep 12, 2025 | 24.15 | 24.32 | 24.15 | 24.32 | 24.32 | 0.00% | 18,405 |
| Sep 11, 2025 | 24.32 | 24.38 | 24.30 | 24.32 | 24.32 | 0.25% | 3,000 |
| Sep 10, 2025 | 24.50 | 24.50 | 24.26 | 24.26 | 24.26 | 0.17% | 6,600 |
| Sep 9, 2025 | 24.25 | 24.25 | 24.21 | 24.22 | 24.22 | 0.12% | 1,214 |
| Sep 8, 2025 | 24.12 | 24.19 | 24.12 | 24.19 | 24.19 | 0.71% | 2,533 |
| Sep 5, 2025 | 24.29 | 24.29 | 23.98 | 24.02 | 24.02 | 0.54% | 1,700 |
| Sep 4, 2025 | 23.85 | 23.89 | 23.82 | 23.89 | 23.89 | 0.29% | 4,902 |
| Sep 3, 2025 | 23.78 | 23.84 | 23.75 | 23.82 | 23.82 | -0.50% | 6,700 |
| Sep 2, 2025 | 23.91 | 23.94 | 23.88 | 23.94 | 23.79 | -0.25% | 2,800 |
| Aug 29, 2025 | 23.99 | 24.00 | 23.93 | 24.00 | 23.85 | 0.13% | 7,527 |