NYSE - Delayed Quote
USD
Reformation Inc. (REF)
18.05
+1.20
(+7.12%)
At close: November 6 at 4:00:02 PM EST
18.05
0.00
(0.00%)
After hours: November 6 at 4:00:21 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
16.90 | 18.09 | 16.02 | 18.05 | 18.05 | 930,900 |
|
Nov 5, 2026
|
18.40 | 18.40 | 16.81 | 16.85 | 16.85 | 562,800 |
|
Nov 4, 2026
|
16.80 | 18.44 | 16.80 | 18.41 | 18.41 | 382,300 |
|
Nov 3, 2026
|
16.16 | 17.11 | 15.81 | 16.99 | 16.99 | 788,700 |
|
Nov 2, 2026
|
16.07 | 16.38 | 15.60 | 15.90 | 15.90 | 293,500 |
|
Oct 30, 2026
|
16.28 | 16.75 | 15.50 | 15.82 | 15.82 | 278,700 |
|
Oct 29, 2026
|
16.01 | 16.66 | 15.80 | 16.22 | 16.22 | 1,112,300 |
|
Oct 28, 2026
|
16.06 | 16.12 | 15.41 | 15.80 | 15.80 | 480,700 |
|
Oct 27, 2026
|
15.84 | 16.09 | 15.40 | 16.00 | 16.00 | 488,800 |
|
Oct 26, 2026
|
15.58 | 16.21 | 15.56 | 15.85 | 15.85 | 484,500 |
|
Oct 23, 2026
|
14.71 | 15.96 | 14.51 | 15.58 | 15.58 | 621,100 |
|
Oct 22, 2026
|
13.89 | 15.06 | 13.89 | 15.03 | 15.03 | 374,900 |
|
Oct 21, 2026
|
14.42 | 14.61 | 13.95 | 13.99 | 13.99 | 138,500 |
|
Oct 20, 2026
|
14.48 | 14.73 | 13.91 | 14.50 | 14.50 | 246,900 |
|
Oct 19, 2026
|
13.65 | 14.48 | 13.54 | 14.35 | 14.35 | 277,800 |
|
Oct 16, 2026
|
14.60 | 14.66 | 13.60 | 13.63 | 13.63 | 255,000 |
|
Oct 15, 2026
|
13.64 | 14.69 | 13.23 | 14.45 | 14.45 | 421,800 |
|
Oct 14, 2026
|
13.54 | 13.82 | 13.42 | 13.56 | 13.56 | 278,700 |
|
Oct 13, 2026
|
14.14 | 14.21 | 13.40 | 13.77 | 13.77 | 320,200 |
|
Oct 12, 2026
|
13.78 | 14.33 | 13.70 | 14.08 | 14.08 | 474,200 |
|
Oct 9, 2026
|
13.32 | 13.79 | 12.96 | 13.66 | 13.66 | 447,300 |
|
Oct 8, 2026
|
12.88 | 13.66 | 12.85 | 13.40 | 13.40 | 221,400 |
|
Oct 7, 2026
|
13.00 | 13.32 | 12.61 | 13.08 | 13.08 | 218,400 |
|
Oct 6, 2026
|
13.06 | 13.41 | 12.67 | 13.19 | 13.19 | 397,600 |
|
Oct 5, 2026
|
12.82 | 13.13 | 12.48 | 13.02 | 13.02 | 497,200 |
|
Oct 2, 2026
|
12.82 | 13.08 | 12.66 | 12.85 | 12.85 | 494,300 |
|
Oct 1, 2026
|
12.14 | 12.87 | 12.14 | 12.70 | 12.70 | 561,900 |
|
Sep 30, 2026
|
12.26 | 12.58 | 11.85 | 12.04 | 12.04 | 737,500 |
|
Sep 29, 2026
|
12.37 | 12.77 | 12.23 | 12.27 | 12.27 | 640,100 |
|
Sep 28, 2026
|
12.30 | 12.66 | 12.21 | 12.35 | 12.35 | 451,500 |
|
Sep 25, 2026
|
12.56 | 12.76 | 12.36 | 12.37 | 12.37 | 434,700 |
|
Sep 24, 2026
|
12.50 | 13.23 | 12.16 | 12.55 | 12.55 | 399,500 |
|
Sep 23, 2026
|
13.55 | 13.55 | 12.36 | 12.47 | 12.47 | 505,400 |
|
Sep 22, 2026
|
13.46 | 14.21 | 13.34 | 13.60 | 13.60 | 491,800 |
|
Sep 21, 2026
|
14.79 | 14.79 | 13.25 | 13.38 | 13.38 | 471,500 |
|
Sep 18, 2026
|
15.21 | 15.46 | 14.57 | 14.63 | 14.63 | 3,346,900 |
|
Sep 17, 2026
|
15.85 | 16.18 | 14.84 | 15.31 | 15.31 | 875,900 |
|
Sep 16, 2026
|
15.75 | 16.10 | 15.61 | 15.73 | 15.73 | 1,122,800 |
|
Sep 15, 2026
|
14.78 | 16.31 | 14.68 | 15.90 | 15.90 | 650,100 |
|
Sep 14, 2026
|
14.16 | 14.73 | 13.87 | 14.51 | 14.51 | 308,200 |
|
Sep 11, 2026
|
13.10 | 14.21 | 13.08 | 14.03 | 14.03 | 567,400 |
|
Sep 10, 2026
|
13.79 | 13.95 | 12.96 | 13.15 | 13.15 | 519,300 |
|
Sep 9, 2026
|
13.50 | 13.93 | 13.20 | 13.65 | 13.65 | 207,300 |
|
Sep 8, 2026
|
13.96 | 13.96 | 13.12 | 13.56 | 13.56 | 261,600 |
|
Sep 4, 2026
|
13.41 | 14.11 | 13.41 | 13.69 | 13.69 | 190,700 |
|
Sep 3, 2026
|
14.27 | 14.40 | 13.61 | 13.64 | 13.64 | 257,800 |
|
Sep 2, 2026
|
14.11 | 14.78 | 14.02 | 14.13 | 14.13 | 201,800 |
|
Sep 1, 2026
|
14.19 | 14.74 | 14.16 | 14.18 | 14.18 | 212,600 |
|
Aug 31, 2026
|
15.06 | 15.27 | 13.79 | 14.31 | 14.31 | 390,700 |
|
Aug 28, 2026
|
14.69 | 15.28 | 14.60 | 15.00 | 15.00 | 267,100 |
|
Aug 27, 2026
|
13.75 | 15.03 | 13.75 | 14.70 | 14.70 | 1,067,700 |
|
Aug 26, 2026
|
13.24 | 14.00 | 12.83 | 13.68 | 13.68 | 1,247,900 |
|
Aug 25, 2026
|
14.52 | 14.63 | 13.18 | 13.32 | 13.32 | 365,200 |
|
Aug 24, 2026
|
14.20 | 14.99 | 14.20 | 14.48 | 14.48 | 266,600 |
|
Aug 21, 2026
|
14.54 | 14.84 | 14.29 | 14.48 | 14.48 | 176,700 |
|
Aug 20, 2026
|
15.23 | 15.58 | 14.50 | 14.51 | 14.51 | 211,500 |
|
Aug 19, 2026
|
15.12 | 15.58 | 15.06 | 15.32 | 15.32 | 164,700 |
|
Aug 18, 2026
|
16.01 | 16.14 | 15.00 | 15.08 | 15.08 | 255,300 |
|
Aug 17, 2026
|
15.75 | 16.16 | 15.70 | 16.00 | 16.00 | 197,700 |
|
Aug 14, 2026
|
14.99 | 15.59 | 14.99 | 15.55 | 15.55 | 159,200 |
|
Aug 13, 2026
|
16.03 | 16.03 | 14.99 | 15.00 | 15.00 | 387,800 |
|
Aug 12, 2026
|
15.30 | 15.88 | 15.16 | 15.87 | 15.87 | 196,000 |
|
Aug 11, 2026
|
15.00 | 15.60 | 14.91 | 15.45 | 15.45 | 408,400 |
|
Aug 10, 2026
|
15.74 | 15.85 | 14.92 | 15.09 | 15.09 | 592,500 |
|
Aug 7, 2026
|
16.16 | 16.81 | 15.51 | 15.76 | 15.76 | 802,500 |
|
Aug 6, 2026
|
16.11 | 16.40 | 15.66 | 16.13 | 16.13 | 399,100 |
|
Aug 5, 2026
|
16.00 | 16.58 | 15.82 | 16.13 | 16.13 | 443,400 |
|
Aug 4, 2026
|
17.26 | 17.26 | 15.88 | 16.00 | 16.00 | 601,000 |
|
Aug 3, 2026
|
16.47 | 16.85 | 15.65 | 16.84 | 16.84 | 900,900 |
|
Jul 31, 2026
|
15.45 | 16.35 | 15.13 | 16.22 | 16.22 | 1,072,200 |
|
Jul 30, 2026
|
15.00 | 15.75 | 14.70 | 15.08 | 15.08 | 6,415,900 |
