U.S. Small Cap Managed Fl... (RFLR)
AMEX: RFLR
· Real-Time Price · USD
27.51
0.31 (1.15%)
At close: Sep 11, 2025, 2:01 PM
RFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 27.31 | 27.31 | 27.12 | 27.20 | 27.16 | -0.33% | 5,958 |
| Sep 9, 2025 | 30.12 | 30.12 | 27.20 | 27.29 | 27.29 | -0.33% | 1,919 |
| Sep 8, 2025 | 27.34 | 27.41 | 27.29 | 27.38 | 27.38 | 0.00% | 4,713 |
| Sep 5, 2025 | 27.28 | 27.38 | 27.28 | 27.38 | 27.38 | 0.48% | 500 |
| Sep 4, 2025 | 27.04 | 27.58 | 27.04 | 27.25 | 27.25 | 0.96% | 4,300 |
| Sep 3, 2025 | 26.91 | 26.99 | 26.91 | 26.99 | 26.99 | -0.11% | 4,300 |
| Sep 2, 2025 | 26.99 | 27.02 | 26.83 | 27.02 | 27.02 | -0.37% | 72,500 |
| Aug 29, 2025 | 27.12 | 27.16 | 27.11 | 27.12 | 27.12 | -0.18% | 1,449 |
| Aug 28, 2025 | 27.23 | 27.23 | 27.05 | 27.17 | 27.17 | 0.18% | 19,334 |
| Aug 27, 2025 | 27.10 | 27.12 | 27.09 | 27.12 | 27.12 | 0.37% | 7,647 |
| Aug 26, 2025 | 27.95 | 27.95 | 26.94 | 27.02 | 27.02 | 0.56% | 7,647 |
| Aug 25, 2025 | 26.95 | 26.95 | 26.87 | 26.87 | 26.87 | -0.26% | 2,400 |
| Aug 22, 2025 | 26.91 | 26.96 | 26.89 | 26.94 | 26.94 | 2.08% | 34,724 |
| Aug 21, 2025 | 26.38 | 26.42 | 26.38 | 26.39 | 26.39 | 0.11% | 1,400 |
| Aug 20, 2025 | 26.26 | 26.38 | 26.26 | 26.36 | 26.36 | -0.08% | 4,100 |
| Aug 19, 2025 | 26.58 | 26.60 | 26.33 | 26.38 | 26.38 | -0.53% | 4,507 |
| Aug 18, 2025 | 26.54 | 26.57 | 26.49 | 26.52 | 26.52 | 0.30% | 4,600 |
| Aug 15, 2025 | 26.48 | 26.48 | 26.40 | 26.44 | 26.44 | -0.11% | 6,100 |
| Aug 14, 2025 | 26.46 | 26.47 | 26.45 | 26.47 | 26.47 | -0.38% | 3,417 |
| Aug 13, 2025 | 26.47 | 26.57 | 26.45 | 26.57 | 26.57 | 0.95% | 3,417 |