tiprankstipranks
Rural Funds Group (RFNDF)
OTHER OTC:RFNDF
US Market
RFNDF
Rural Funds Group
RESEARCH TOOLSreports

Rural Funds Group (RFNDF) Historical Prices

9 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
1.42
1.58
1.26
1.42
1.42
+1.79%
0
0.00
Sep 03, 2026
1.40
1.57
1.22
1.40
1.40
-0.71%
0
0.00
Sep 02, 2026
1.41
1.57
1.24
1.41
1.41
+1.44%
0
0.00
Sep 01, 2026
1.39
1.53
1.24
1.39
1.39
-1.07%
0
0.00
Aug 31, 2026
1.40
1.56
1.24
1.40
1.40
-0.71%
0
0.00
Aug 28, 2026
1.41
1.58
1.24
1.41
1.41
0.00%
0
0.00
Aug 27, 2026
1.41
1.58
1.24
1.41
1.41
+4.44%
0
0.00
Aug 26, 2026
1.35
1.58
1.12
1.35
1.35
+0.37%
0
0.00
Aug 25, 2026
1.35
1.58
1.11
1.35
1.35
-6.60%
0
0.00
Aug 24, 2026
1.44
1.58
1.30
1.44
1.44
-4.00%
0
0.00
Aug 21, 2026
1.50
1.50
1.50
1.50
1.50
+2.04%
1,300
13.81
Aug 20, 2026
1.47
1.58
1.36
1.47
1.47
+0.34%
0
0.00
Aug 19, 2026
1.47
1.58
1.35
1.47
1.47
-0.68%
0
0.00
Aug 18, 2026
1.48
1.58
1.37
1.48
1.48
-0.34%
0
0.00
Aug 17, 2026
1.48
1.58
1.38
1.48
1.48
+0.68%
0
0.00
Aug 14, 2026
1.47
1.58
1.36
1.47
1.47
0.00%
0
0.00
Aug 13, 2026
1.47
1.58
1.36
1.47
1.47
-0.34%
0
0.00
Aug 12, 2026
1.48
1.48
1.48
1.48
1.48
-0.67%
1,300
17.69
Aug 11, 2026
1.49
1.58
1.39
1.49
1.49
0.00%
0
0.00
Aug 10, 2026
1.49
1.58
1.39
1.49
1.49
+0.34%
0
0.00
Aug 07, 2026
1.48
1.58
1.38
1.48
1.48
0.00%
0
0.00
Aug 06, 2026
1.48
1.58
1.38
1.48
1.48
+1.02%
0
0.00
Aug 05, 2026
1.47
1.58
1.35
1.47
1.47
-0.34%
0
0.00
Aug 04, 2026
1.47
1.58
1.36
1.47
1.47
+0.34%
0
0.00
Aug 03, 2026
1.47
1.58
1.35
1.47
1.47
-0.68%
0
0.00
Jul 31, 2026
1.48
1.58
1.37
1.48
1.48
+0.34%
0
0.00
Jul 30, 2026
1.47
1.58
1.36
1.47
1.47
+0.68%
0
0.00
Jul 29, 2026
1.46
1.58
1.34
1.46
1.46
-1.02%
0
0.00
Jul 28, 2026
1.48
1.58
1.37
1.48
1.48
+1.37%
0
0.00
Jul 27, 2026
1.46
1.58
1.33
1.46
1.46
-0.68%
0
0.00
Jul 24, 2026
1.47
1.58
1.35
1.47
1.47
+8.92%
0
0.00
Jul 23, 2026
1.35
1.58
1.11
1.35
1.35
-8.19%
0
0.00
Jul 22, 2026
1.47
1.58
1.35
1.47
1.47
-0.34%
0
0.00
Jul 21, 2026
1.47
1.58
1.36
1.47
1.47
0.00%
0
0.00
Jul 20, 2026
1.47
1.47
1.47
1.47
1.47
+9.29%
1,420
24.77
Jul 17, 2026
1.35
1.58
1.11
1.35
1.35
-9.43%
0
0.00
Jul 16, 2026
1.49
1.58
1.39
1.49
1.49
+1.02%
0
0.00
Jul 15, 2026
1.47
1.58
1.36
1.47
1.47
+3.52%
0
0.00
Jul 14, 2026
1.42
1.58
1.26
1.42
1.42
0.00%
0
0.00
Jul 13, 2026
1.42
1.58
1.26
1.42
1.42
+1.07%
0
0.00
Jul 10, 2026
1.41
1.57
1.24
1.41
1.41
+0.36%
0
0.00
Jul 09, 2026
1.40
1.56
1.24
1.40
1.40
+1.45%
0
0.00
Jul 08, 2026
1.38
1.53
1.23
1.38
1.38
0.00%
0
0.00
Jul 07, 2026
1.38
1.38
1.38
1.38
1.38
-1.08%
111
2.00
Jul 06, 2026
1.40
1.56
1.23
1.40
1.40
+2.57%
0
0.00
Jul 03, 2026
1.36
1.52
1.20
1.36
1.36
0.00%
0
0.00
Jul 02, 2026
1.36
1.52
1.20
1.36
1.36
+0.37%
0
0.00
Jul 01, 2026
1.36
1.54
1.17
1.36
1.36
-1.45%
0
0.00
Jun 30, 2026
1.38
1.53
1.22
1.38
1.38
-2.48%
0
0.00
Jun 29, 2026
1.41
1.58
1.24
1.41
1.41
+1.51%
0
0.00
Rows:
50