RF Stock Prices

Data as of Nov 9, 2026

Last

28.93

Change

+0.62

Open

28.71

Previous

28.31

High

29.25

Low

28.59

Bid

-

Ask

-

Volume

10,057,617

Trades

-

Dividend

0.09

Yield

2.29%

Ex-Div

Dec 7, 2017

Split Date

-

Impl Vol

27.3%

Hist Vol

23.2%

Opt Volume

253

Open Int

91,524

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	28.71	29.25	28.59	28.93	+0.62	10,057,617	253	0.273	0.232
Nov 6, 2026	28.16	28.57	28.03	28.31	-0.10	8,324,842	1,360	0.273	0.232
Nov 5, 2026	29.55	29.76	28.25	28.41	-0.62	10,339,730	1,742	0.280	0.232
Nov 4, 2026	29.49	29.70	28.73	29.03	+0.43	10,093,398	665	0.226	0.231
Nov 3, 2026	28.85	28.96	28.52	28.60	-0.37	7,915,996	505	0.245	0.231
Nov 2, 2026	28.81	29.03	28.70	28.97	+0.40	10,625,050	1,238	0.249	0.230
Oct 30, 2026	28.95	29.01	28.43	28.57	-0.31	11,673,150	523	0.194	0.230
Oct 29, 2026	28.76	29.04	28.68	28.88	+0.49	10,482,138	463	0.228	0.230
Oct 28, 2026	28.55	28.62	28.19	28.39	-0.11	10,165,795	330	0.228	0.229
Oct 27, 2026	28.70	28.80	28.39	28.50	-0.11	7,646,349	776	0.247	0.229
Oct 26, 2026	28.63	28.94	28.52	28.61	+0.14	9,725,389	699	0.235	0.229
Oct 23, 2026	28.16	28.53	28.10	28.47	+0.07	11,085,682	1,081	0.245	0.230
Oct 22, 2026	27.96	28.51	27.86	28.40	+0.35	8,978,176	568	0.235	0.230
Oct 21, 2026	28.03	28.13	27.87	28.05	+0.20	10,434,957	1,515	0.228	0.230
Oct 20, 2026	27.25	27.95	27.20	27.85	+0.65	12,311,757	415	0.246	0.230
Oct 19, 2026	27.40	27.68	27.15	27.20	-0.25	14,962,925	1,652	0.248	0.230
Oct 16, 2026	27.89	28.16	27.21	27.45	+0.14	25,975,833	5,735	0.281	0.230
Oct 15, 2026	27.48	27.48	26.80	27.31	+0.42	15,076,702	5,440	0.302	0.237
Oct 14, 2026	26.60	26.91	26.49	26.89	-0.12	9,614,673	298	0.308	0.238
Oct 13, 2026	27.55	27.71	26.90	27.01	-0.36	10,092,475	533	0.303	0.239
Oct 12, 2026	27.08	27.55	27.05	27.37	+0.34	10,512,998	1,596	0.457	0.239
Oct 9, 2026	26.91	27.11	26.81	27.03	-0.04	9,794,778	1,623	0.286	0.244
Oct 8, 2026	26.48	27.08	26.40	27.07	+0.37	13,179,829	435	0.368	0.244
Oct 7, 2026	26.84	26.88	26.59	26.70	-0.35	8,730,622	682	0.361	0.244
Oct 6, 2026	27.19	27.41	26.99	27.05	-0.02	9,343,515	333	0.341	0.244
Oct 5, 2026	27.12	27.36	26.87	27.07	-0.03	10,087,742	250	0.344	0.244
Oct 2, 2026	26.99	27.30	26.95	27.10	+0.00	9,979,535	276	0.304	0.245
Oct 1, 2026	26.80	27.00	26.14	26.96	+0.08	11,615,077	220	0.348	0.244
Sep 30, 2026	27.01	27.09	26.77	26.88	-0.01	9,236,479	968	0.313	0.244
Sep 29, 2026	27.20	27.34	26.74	26.89	-0.37	13,070,656	10,275	0.327	0.244
Sep 28, 2026	27.57	27.57	27.20	27.26	-0.36	12,374,106	957	0.285	0.244
Sep 25, 2026	27.29	27.70	27.20	27.62	+0.36	9,987,072	362	0.296	0.243
Sep 24, 2026	27.49	27.51	27.08	27.26	-0.13	8,667,259	6,440	0.298	0.243
Sep 23, 2026	27.75	27.89	27.35	27.39	-0.52	9,294,673	438	0.255	0.243
Sep 22, 2026	28.73	28.78	27.80	27.91	-0.64	11,981,002	1,909	0.274	0.242
Sep 21, 2026	28.70	28.72	28.47	28.55	+0.05	6,554,452	2,267	0.265	0.242
Sep 18, 2026	28.67	28.76	28.29	28.50	+0.02	16,333,367	3,296	0.266	0.243
Sep 17, 2026	28.77	28.83	28.39	28.48	+0.01	7,061,075	532	0.257	0.243
Sep 16, 2026	29.57	29.67	28.08	28.47	-1.21	10,063,219	1,414	0.284	0.244
Sep 15, 2026	30.08	30.29	29.67	29.68	-0.35	9,698,451	364	0.256	0.240
Sep 14, 2026	30.23	30.41	29.88	30.03	-0.11	5,740,845	177	0.251	0.240
Sep 11, 2026	30.30	30.40	29.68	30.15	+0.20	5,826,967	370	0.250	0.240
Sep 10, 2026	30.01	30.01	29.56	29.95	+0.06	5,970,077	469	0.200	0.240
Sep 9, 2026	29.90	30.21	29.76	29.89	-0.18	6,042,577	363	0.258	0.240
Sep 8, 2026	30.25	30.44	30.06	30.07	+0.00	6,937,433	208	0.248	0.240
Sep 4, 2026	30.27	30.63	30.20	30.42	-0.02	6,149,908	3,794	0.220	0.240
Sep 3, 2026	29.97	30.49	29.97	30.44	+0.51	6,284,032	583	0.222	0.241
Sep 2, 2026	29.51	30.26	29.40	29.93	+0.64	6,979,613	615	0.223	0.240
Sep 1, 2026	29.55	29.84	29.25	29.29	-0.59	6,129,180	814	0.220	0.239
Aug 31, 2026	30.24	30.33	29.84	29.88	-0.45	9,215,724	4,636	0.295	0.239
Aug 28, 2026	30.53	30.76	30.24	30.33	-0.07	5,897,989	186	0.187	0.238
Aug 27, 2026	30.22	30.47	29.98	30.40	-0.30	7,493,661	1,147	0.206	0.238
Aug 26, 2026	30.73	30.90	30.53	30.70	+0.07	5,325,142	599	0.203	0.238
Aug 25, 2026	30.68	30.72	30.30	30.63	+0.00	7,185,137	675	0.192	0.239
Aug 24, 2026	30.47	31.04	30.47	30.63	+0.22	9,863,372	1,707	0.199	0.239
Aug 21, 2026	30.44	30.56	30.12	30.41	+0.19	7,021,469	3,797	0.214	0.242
Aug 20, 2026	30.49	30.65	30.22	30.22	-0.37	6,754,495	391	0.236	0.242
Aug 19, 2026	31.78	31.78	30.55	30.59	-1.11	7,421,358	1,546	0.220	0.242
Aug 18, 2026	31.84	31.89	31.42	31.70	+0.00	7,891,915	994	0.253	0.239
Aug 17, 2026	31.81	32.11	31.68	31.70	-0.20	8,239,045	1,464	0.304	0.239
Aug 14, 2026	31.64	31.96	31.53	31.90	+0.24	6,039,828	319	0.205	0.239
Aug 13, 2026	31.82	31.91	31.57	31.66	+0.06	6,371,119	93	0.324	0.240
Aug 12, 2026	31.68	31.76	31.38	31.60	+0.00	6,686,709	199	0.236	0.240
Aug 11, 2026	31.39	31.71	31.34	31.60	+0.14	5,162,213	325	0.229	0.242
Aug 10, 2026	31.25	31.53	31.18	31.46	+0.03	5,152,287	526	0.240	0.242

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 7, 2017	Jan 2, 2018	0.09	0.36	2.29%
Sep 7, 2017	Sep 29, 2017	0.09	0.36	2.41%
Jun 7, 2017	Jun 30, 2017	0.07	0.28	2.07%
Dec 7, 2016	Jan 3, 2017	0.07	0.26	1.95%
Sep 7, 2016	Oct 3, 2016	0.07	0.26	1.95%
Jun 8, 2016	Jul 1, 2016	0.07	0.26	1.95%
Mar 9, 2016	Apr 1, 2016	0.06	0.24	1.95%
Dec 9, 2015	Jan 4, 2016	0.06	0.24	1.95%
Sep 9, 2015	Oct 1, 2015	0.06	0.24	1.95%
Jun 10, 2015	Jul 1, 2015	0.06	0.24	1.95%
Mar 11, 2015	Apr 1, 2015	0.05	0.20	1.56%
Dec 10, 2014	Jan 2, 2015	0.05	0.20	1.56%

Split History

Split Date	Factor	Announced
No splits on record.