(RFG)
AMEX: RFG
· Real-Time Price · USD
49.84
-0.23 (-0.47%)
At close: Aug 15, 2025, 3:59 PM
49.82
-0.05%
After-hours: Aug 15, 2025, 05:29 PM EDT
RFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 49.98 | 49.98 | 49.81 | 49.82 | 49.82 | -0.50% | 7,500 |
| Aug 14, 2025 | 50.08 | 50.08 | 49.99 | 50.07 | 50.07 | -1.61% | 5,246 |
| Aug 13, 2025 | 50.49 | 50.89 | 50.18 | 50.89 | 50.89 | 1.03% | 2,842 |
| Aug 12, 2025 | 49.84 | 50.37 | 49.84 | 50.37 | 50.37 | 2.29% | 2,713 |
| Aug 11, 2025 | 49.41 | 49.44 | 49.24 | 49.24 | 49.24 | -0.65% | 3,900 |
| Aug 8, 2025 | 49.81 | 49.83 | 49.54 | 49.56 | 49.56 | -0.12% | 1,333 |
| Aug 7, 2025 | 50.09 | 50.09 | 49.46 | 49.62 | 49.62 | -0.46% | 2,800 |
| Aug 6, 2025 | 50.33 | 50.33 | 49.73 | 49.85 | 49.85 | -0.84% | 16,517 |
| Aug 5, 2025 | 50.43 | 50.43 | 49.96 | 50.27 | 50.27 | -0.28% | 6,500 |
| Aug 4, 2025 | 50.14 | 50.41 | 50.14 | 50.41 | 50.41 | 1.10% | 1,900 |
| Aug 1, 2025 | 49.75 | 50.01 | 49.22 | 49.86 | 49.86 | -0.99% | 2,605 |
| Jul 31, 2025 | 51.10 | 51.24 | 50.36 | 50.36 | 50.36 | -1.95% | 6,200 |
| Jul 30, 2025 | 51.43 | 51.74 | 51.17 | 51.36 | 51.36 | 0.31% | 8,600 |
| Jul 29, 2025 | 51.23 | 51.27 | 51.13 | 51.20 | 51.20 | -0.21% | 7,300 |
| Jul 28, 2025 | 51.53 | 51.53 | 51.15 | 51.31 | 51.31 | -0.04% | 3,716 |
| Jul 25, 2025 | 51.01 | 51.34 | 50.95 | 51.33 | 51.33 | 1.72% | 3,900 |
| Jul 24, 2025 | 50.67 | 50.67 | 50.46 | 50.46 | 50.46 | -0.61% | 5,522 |
| Jul 23, 2025 | 50.25 | 50.82 | 50.25 | 50.77 | 50.77 | 1.36% | 12,600 |
| Jul 22, 2025 | 49.45 | 50.17 | 49.45 | 50.09 | 50.09 | 1.68% | 8,800 |
| Jul 21, 2025 | 49.72 | 49.81 | 49.26 | 49.26 | 49.26 | -1.24% | 4,709 |