7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,772.71

+564.57

+0.73%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Delayed Quote USD

RF Acquisition Corp II (RFAI)

30.00 -0.50 (-1.64%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	30.32	37.99	30.00	30.00	30.00	14,100
Oct 29, 2026	30.50	30.50	30.50	30.50	30.50	1,300
Oct 28, 2026	31.15	33.00	31.15	31.73	31.73	2,000
Oct 27, 2026	32.80	32.81	31.69	32.18	32.18	7,300
Oct 26, 2026	28.35	53.42	27.33	35.83	35.83	106,800
Oct 23, 2026	34.50	34.60	26.01	26.15	26.15	9,700
Oct 22, 2026	36.00	38.00	33.00	34.50	34.50	23,100
Oct 21, 2026	31.30	37.00	26.00	35.86	35.86	9,600
Oct 20, 2026	30.98	31.88	30.94	31.88	31.88	1,500
Oct 19, 2026	30.59	31.00	28.42	30.47	30.47	4,700
Oct 16, 2026	34.25	34.25	30.59	30.59	30.59	1,400
Oct 15, 2026	33.00	39.50	31.61	34.00	34.00	10,300
Oct 14, 2026	37.33	37.33	30.05	30.05	30.05	3,700
Oct 13, 2026	44.99	44.99	36.93	38.11	38.11	7,400
Oct 12, 2026	39.47	47.80	38.00	38.01	38.01	17,800
Oct 9, 2026	39.90	40.09	38.10	38.10	38.10	5,200
Oct 8, 2026	38.90	41.88	37.76	37.76	37.76	2,500
Oct 7, 2026	38.76	39.31	37.15	37.15	37.15	3,900
Oct 6, 2026	40.89	49.50	38.42	38.60	38.60	15,300
Oct 5, 2026	38.00	50.80	35.00	37.55	37.55	6,900
Oct 2, 2026	38.33	38.33	38.33	38.33	38.33	2,300
Oct 1, 2026	37.00	37.96	37.00	37.96	37.96	4,100
Sep 30, 2026	39.04	40.49	37.55	37.55	37.55	5,100
Sep 29, 2026	38.01	39.48	33.80	39.40	39.40	11,800
Sep 28, 2026	31.86	38.00	31.14	37.00	37.00	21,200
Sep 25, 2026	31.35	37.51	31.00	32.75	32.75	27,000
Sep 24, 2026	34.35	34.50	31.00	31.00	31.00	3,900
Sep 23, 2026	33.01	36.30	33.01	34.22	34.22	2,400
Sep 22, 2026	40.00	40.00	35.00	36.00	36.00	7,900
Sep 21, 2026	40.31	42.50	36.28	37.51	37.51	13,700
Sep 18, 2026	39.11	42.70	39.11	40.50	40.50	6,200
Sep 17, 2026	43.98	45.50	38.00	41.12	41.12	13,500
Sep 16, 2026	33.08	46.00	33.08	41.50	41.50	37,100
Sep 15, 2026	30.64	54.70	30.64	33.15	33.15	62,400
Sep 14, 2026	29.91	32.00	25.00	29.21	29.21	5,300
Sep 11, 2026	33.50	33.50	28.00	30.10	30.10	7,800
Sep 10, 2026	33.39	36.00	30.00	32.01	32.01	48,500
Sep 9, 2026	38.54	40.01	32.00	32.00	32.00	8,900
Sep 8, 2026	41.34	42.78	41.34	41.56	41.56	10,000
Sep 4, 2026	40.97	42.50	40.42	41.50	41.50	8,600
Sep 3, 2026	43.75	45.49	42.04	42.04	42.04	11,700
Sep 2, 2026	40.17	44.54	35.01	43.00	43.00	23,800
Sep 1, 2026	43.86	44.75	39.00	41.50	41.50	15,500
Aug 31, 2026	54.63	58.50	40.00	43.01	43.01	28,800
Aug 28, 2026	50.39	60.99	48.33	52.05	52.05	55,600
Aug 27, 2026	47.40	60.64	47.00	51.99	51.99	81,600
Aug 26, 2026	46.00	54.00	46.00	48.89	48.89	45,800
Aug 25, 2026	50.91	57.57	44.28	51.09	51.09	98,900
Aug 24, 2026	40.98	64.37	38.00	51.04	51.04	427,300
Aug 21, 2026	40.00	73.00	35.22	58.00	58.00	3,150,800
Aug 20, 2026	11.15	12.73	10.60	12.73	12.73	276,700
Aug 19, 2026	10.50	11.20	9.88	11.19	11.19	16,900
Aug 18, 2026	11.03	11.03	9.40	10.00	10.00	12,700
Aug 17, 2026	9.28	9.63	8.94	9.29	9.29	8,200
Aug 14, 2026	11.05	11.09	11.00	11.09	11.09	2,200
Aug 13, 2026	11.13	11.13	11.02	11.07	11.07	2,900
Aug 12, 2026	11.13	11.13	11.07	11.07	11.07	10,000
Aug 11, 2026	11.12	11.12	11.11	11.11	11.11	1,600
Aug 10, 2026	11.06	11.30	11.06	11.12	11.12	13,000
Aug 7, 2026	11.29	11.29	11.06	11.06	11.06	5,300
Aug 6, 2026	11.08	11.09	11.05	11.09	11.09	47,400
Aug 5, 2026	11.10	11.10	11.10	11.10	11.10	1,500
Aug 4, 2026	11.08	11.08	11.08	11.08	11.08	1,500
Aug 3, 2026	11.09	11.09	11.09	11.09	11.09	600,000
Jul 31, 2026	11.07	11.07	11.07	11.07	11.07	400
Jul 30, 2026	11.06	11.06	11.06	11.06	11.06	300
Jul 29, 2026	11.06	11.10	11.06	11.10	11.10	23,800
Jul 28, 2026	11.06	11.10	11.06	11.10	11.10	500
Jul 27, 2026	11.08	11.09	11.07	11.07	11.07	1,500
Jul 24, 2026	11.08	11.10	11.08	11.08	11.08	30,000
Jul 23, 2026	11.07	11.07	11.07	11.07	11.07	-
Jul 22, 2026	11.07	11.07	11.07	11.07	11.07	-
Jul 21, 2026	11.07	11.07	11.07	11.07	11.07	-
Jul 20, 2026	11.07	11.07	11.07	11.07	11.07	-
Jul 17, 2026	11.07	11.07	11.07	11.07	11.07	500
Jul 16, 2026	11.07	11.07	11.07	11.07	11.07	300
Jul 15, 2026	11.06	11.06	11.06	11.06	11.06	700
Jul 14, 2026	11.06	11.07	11.04	11.07	11.07	5,900
Jul 13, 2026	11.05	11.06	11.05	11.06	11.06	4,700
Jul 10, 2026	11.04	11.04	11.04	11.04	11.04	1,000
Jul 9, 2026	11.03	11.03	11.03	11.03	11.03	-
Jul 8, 2026	11.03	11.03	11.03	11.03	11.03	-
Jul 7, 2026	11.03	11.03	11.03	11.03	11.03	-
Jul 6, 2026	11.03	11.03	11.03	11.03	11.03	-
Jul 2, 2026	11.03	11.03	11.03	11.03	11.03	-
Jul 1, 2026	11.03	11.03	11.03	11.03	11.03	2,000
Jun 30, 2026	11.03	11.03	11.03	11.03	11.03	1,000
Jun 29, 2026	11.03	11.03	11.03	11.03	11.03	1,800
Jun 26, 2026	11.03	11.03	11.03	11.03	11.03	-
Jun 25, 2026	11.03	11.03	11.03	11.03	11.03	-
Jun 24, 2026	11.03	11.03	11.03	11.03	11.03	-
Jun 23, 2026	11.03	11.03	11.03	11.03	11.03	100
Jun 22, 2026	11.02	11.02	11.02	11.02	11.02	-
Jun 18, 2026	11.02	11.02	11.02	11.02	11.02	7,000
Jun 17, 2026	11.02	11.02	11.02	11.02	11.02	-
Jun 16, 2026	10.99	11.02	10.97	11.02	11.02	2,200
Jun 15, 2026	10.99	10.99	10.99	10.99	10.99	-
Jun 12, 2026	10.99	10.99	10.99	10.99	10.99	-
Jun 11, 2026	10.99	10.99	10.99	10.99	10.99	1,500
Jun 10, 2026	10.99	10.99	10.99	10.99	10.99	2,700
Jun 9, 2026	10.98	11.01	10.98	11.01	11.01	800
Jun 8, 2026	11.01	11.01	11.01	11.01	11.01	-
Jun 5, 2026	11.01	11.01	11.01	11.01	11.01	-
Jun 4, 2026	11.01	11.01	11.01	11.01	11.01	-
Jun 3, 2026	11.01	11.01	11.01	11.01	11.01	-
Jun 2, 2026	11.01	11.01	11.01	11.01	11.01	100
Jun 1, 2026	11.01	11.01	11.01	11.01	11.01	100
May 29, 2026	10.98	10.99	10.98	10.99	10.99	7,300
May 28, 2026	10.99	10.99	10.99	10.99	10.99	-
May 27, 2026	10.99	10.99	10.99	10.99	10.99	-
May 26, 2026	10.99	10.99	10.99	10.99	10.99	-
May 22, 2026	10.97	10.99	10.97	10.99	10.99	400
May 21, 2026	10.92	10.92	10.92	10.92	10.92	-
May 20, 2026	10.92	10.92	10.92	10.92	10.92	-
May 19, 2026	10.92	10.92	10.92	10.92	10.92	-
May 18, 2026	10.92	10.92	10.92	10.92	10.92	-
May 15, 2026	10.92	10.92	10.92	10.92	10.92	2,000
May 14, 2026	10.93	10.93	10.93	10.93	10.93	-
May 13, 2026	10.93	10.93	10.93	10.93	10.93	300
May 12, 2026	10.93	10.93	10.93	10.93	10.93	-
May 11, 2026	10.93	10.93	10.93	10.93	10.93	-
May 8, 2026	10.93	10.93	10.93	10.93	10.93	-
May 7, 2026	10.93	10.93	10.93	10.93	10.93	5,600
May 6, 2026	10.92	10.92	10.92	10.92	10.92	-
May 5, 2026	10.92	10.92	10.92	10.92	10.92	-
May 4, 2026	10.93	10.93	10.92	10.92	10.92	3,000
May 1, 2026	10.92	10.92	10.92	10.92	10.92	-
Apr 30, 2026	10.92	10.92	10.92	10.92	10.92	-
Apr 29, 2026	10.92	10.92	10.92	10.92	10.92	-
Apr 28, 2026	10.92	10.92	10.92	10.92	10.92	-
Apr 27, 2026	10.92	10.92	10.92	10.92	10.92	-
Apr 24, 2026	10.92	10.92	10.92	10.92	10.92	-
Apr 23, 2026	10.92	10.92	10.92	10.92	10.92	1,700
Apr 22, 2026	10.93	10.93	10.93	10.93	10.93	-
Apr 21, 2026	10.93	10.93	10.93	10.93	10.93	-
Apr 20, 2026	10.93	10.93	10.93	10.93	10.93	4,900
Apr 17, 2026	10.91	10.93	10.91	10.93	10.93	4,600
Apr 16, 2026	10.91	10.91	10.91	10.91	10.91	300
Apr 15, 2026	10.92	10.92	10.92	10.92	10.92	-
Apr 14, 2026	10.96	10.96	10.90	10.92	10.92	7,400
Apr 13, 2026	10.95	10.95	10.95	10.95	10.95	-
Apr 10, 2026	10.93	10.95	10.93	10.95	10.95	47,800
Apr 9, 2026	10.91	11.44	10.89	10.93	10.93	10,900
Apr 8, 2026	10.94	10.96	10.92	10.92	10.92	4,100
Apr 7, 2026	10.90	10.90	10.90	10.90	10.90	-
Apr 6, 2026	10.90	10.90	10.90	10.90	10.90	1,700
Apr 2, 2026	10.90	10.90	10.90	10.90	10.90	-
Apr 1, 2026	10.90	10.90	10.90	10.90	10.90	-
Mar 31, 2026	10.90	10.90	10.90	10.90	10.90	-
Mar 30, 2026	10.90	10.90	10.90	10.90	10.90	-
Mar 27, 2026	10.90	10.90	10.90	10.90	10.90	200
Mar 26, 2026	10.93	10.93	10.91	10.93	10.93	4,400
Mar 25, 2026	10.92	10.92	10.90	10.90	10.90	101,800
Mar 24, 2026	10.93	10.93	10.91	10.91	10.91	951,200
Mar 23, 2026	10.91	10.91	10.91	10.91	10.91	-
Mar 20, 2026	10.92	10.92	10.90	10.91	10.91	4,100
Mar 19, 2026	10.92	10.92	10.90	10.90	10.90	3,300
Mar 18, 2026	10.86	10.86	10.86	10.86	10.86	-
Mar 17, 2026	10.86	10.86	10.86	10.86	10.86	9,000
Mar 16, 2026	10.91	10.91	10.91	10.91	10.91	-
Mar 13, 2026	10.91	10.91	10.91	10.91	10.91	-
Mar 12, 2026	10.91	10.91	10.91	10.91	10.91	-
Mar 11, 2026	10.91	10.91	10.91	10.91	10.91	12,500
Mar 10, 2026	10.90	10.90	10.90	10.90	10.90	100
Mar 9, 2026	10.85	10.85	10.85	10.85	10.85	-
Mar 6, 2026	10.85	10.85	10.85	10.85	10.85	-
Mar 5, 2026	10.85	10.85	10.85	10.85	10.85	500
Mar 4, 2026	10.87	10.89	10.87	10.89	10.89	1,200
Mar 3, 2026	10.85	10.85	10.85	10.85	10.85	500
Mar 2, 2026	10.85	10.85	10.85	10.85	10.85	1,700
Feb 27, 2026	10.86	10.86	10.86	10.86	10.86	-
Feb 26, 2026	10.86	10.86	10.86	10.86	10.86	-
Feb 25, 2026	10.86	10.86	10.86	10.86	10.86	300
Feb 24, 2026	10.85	10.85	10.85	10.85	10.85	-
Feb 23, 2026	10.85	10.85	10.85	10.85	10.85	-
Feb 20, 2026	10.85	10.85	10.85	10.85	10.85	-
Feb 19, 2026	10.85	10.85	10.85	10.85	10.85	700
Feb 18, 2026	10.82	10.82	10.82	10.82	10.82	200
Feb 17, 2026	10.85	10.85	10.85	10.85	10.85	1,200
Feb 13, 2026	10.80	10.80	10.80	10.80	10.80	-
Feb 12, 2026	10.80	10.80	10.80	10.80	10.80	-
Feb 11, 2026	10.80	10.80	10.80	10.80	10.80	-
Feb 10, 2026	10.80	10.80	10.80	10.80	10.80	-
Feb 9, 2026	10.80	10.80	10.80	10.80	10.80	-
Feb 6, 2026	10.80	10.80	10.80	10.80	10.80	-
Feb 5, 2026	10.80	10.80	10.80	10.80	10.80	-
Feb 4, 2026	10.80	10.80	10.80	10.80	10.80	-
Feb 3, 2026	10.80	10.80	10.80	10.80	10.80	-
Feb 2, 2026	10.81	10.81	10.80	10.80	10.80	800
Jan 30, 2026	10.80	10.80	10.80	10.80	10.80	-
Jan 29, 2026	10.80	10.80	10.80	10.80	10.80	-
Jan 28, 2026	10.80	10.80	10.80	10.80	10.80	-
Jan 27, 2026	10.80	10.80	10.80	10.80	10.80	-
Jan 26, 2026	10.80	10.80	10.80	10.80	10.80	80,100
Jan 23, 2026	10.80	10.80	10.80	10.80	10.80	-
Jan 22, 2026	10.80	10.80	10.80	10.80	10.80	1,100
Jan 21, 2026	10.79	10.79	10.79	10.79	10.79	1,000
Jan 20, 2026	10.77	10.77	10.77	10.77	10.77	3,200
Jan 16, 2026	10.75	10.75	10.75	10.75	10.75	-
Jan 15, 2026	10.75	10.75	10.75	10.75	10.75	-
Jan 14, 2026	10.76	10.76	10.75	10.75	10.75	8,500
Jan 13, 2026	10.69	10.75	10.69	10.75	10.75	500
Jan 12, 2026	10.79	10.79	10.79	10.79	10.79	100
Jan 9, 2026	10.99	10.99	10.99	10.99	10.99	-
Jan 8, 2026	10.99	10.99	10.99	10.99	10.99	100
Jan 7, 2026	10.78	10.78	10.78	10.78	10.78	1,100
Jan 6, 2026	10.77	10.78	10.75	10.75	10.75	1,500
Jan 5, 2026	10.80	10.80	10.72	10.72	10.72	1,600
Jan 2, 2026	10.75	10.75	10.75	10.75	10.75	-
Dec 31, 2025	10.75	10.75	10.75	10.75	10.75	-
Dec 30, 2025	10.75	10.75	10.75	10.75	10.75	-
Dec 29, 2025	10.75	10.75	10.75	10.75	10.75	3,300
Dec 26, 2025	10.74	10.75	10.74	10.74	10.74	4,000
Dec 24, 2025	10.80	10.80	10.80	10.80	10.80	-
Dec 23, 2025	10.73	10.80	10.58	10.80	10.80	21,800
Dec 22, 2025	10.74	10.74	10.74	10.74	10.74	-
Dec 19, 2025	10.74	10.74	10.74	10.74	10.74	-
Dec 18, 2025	10.74	10.74	10.74	10.74	10.74	-
Dec 17, 2025	10.79	10.79	10.74	10.74	10.74	300
Dec 16, 2025	10.79	10.79	10.74	10.74	10.74	400
Dec 15, 2025	10.76	10.76	10.72	10.73	10.73	1,700
Dec 12, 2025	10.60	10.72	10.60	10.72	10.72	58,700
Dec 11, 2025	10.72	10.72	10.72	10.72	10.72	-
Dec 10, 2025	10.72	10.78	10.72	10.72	10.72	1,900
Dec 9, 2025	10.77	10.77	10.77	10.77	10.77	-
Dec 8, 2025	10.77	10.77	10.77	10.77	10.77	600
Dec 5, 2025	10.75	10.75	10.73	10.73	10.73	10,600
Dec 4, 2025	10.72	10.75	10.72	10.72	10.72	800
Dec 3, 2025	10.79	10.79	10.79	10.79	10.79	100
Dec 2, 2025	10.72	10.77	10.72	10.74	10.74	800
Dec 1, 2025	10.77	10.77	10.77	10.77	10.77	200
Nov 28, 2025	10.77	10.77	10.72	10.72	10.72	600
Nov 26, 2025	10.77	10.77	10.77	10.77	10.77	100
Nov 25, 2025	10.77	10.77	10.77	10.77	10.77	100
Nov 24, 2025	10.77	10.77	10.72	10.72	10.72	500
Nov 21, 2025	10.71	10.77	10.71	10.77	10.77	1,100
Nov 20, 2025	10.77	10.77	10.71	10.71	10.71	4,100
Nov 19, 2025	10.77	10.77	10.77	10.77	10.77	-
Nov 18, 2025	10.77	10.77	10.77	10.77	10.77	200
Nov 17, 2025	10.78	10.78	10.78	10.78	10.78	-
Nov 14, 2025	10.78	10.78	10.78	10.78	10.78	100
Nov 13, 2025	10.70	10.70	10.70	10.70	10.70	-
Nov 12, 2025	10.70	10.70	10.70	10.70	10.70	-
Nov 11, 2025	10.70	10.70	10.70	10.70	10.70	-
Nov 10, 2025	10.70	10.70	10.70	10.70	10.70	1,400
Nov 7, 2025	10.70	10.70	10.70	10.70	10.70	-
Nov 6, 2025	10.70	10.70	10.70	10.70	10.70	-
Nov 5, 2025	10.85	10.85	10.68	10.70	10.70	279,300
Nov 4, 2025	10.72	10.72	10.72	10.72	10.72	12,000
Nov 3, 2025	10.71	10.71	10.70	10.71	10.71	306,800
Oct 31, 2025	10.70	10.71	10.70	10.71	10.71	1,500

Mobilize your Website

View Site in Mobile | Classic

Share by: