ALPS Active Equity Opportunity ETF AMEX:RFFC Historical Prices

Below are the 1664 trading days of historical prices for RFFC.

#	Exchange	Symbol	Date	Open	High	Low	Close
1664	AMEX	RFFC	Wed, Jan 18, 2023	42.01	42.01	41.22	41.22
1663	AMEX	RFFC	Tue, Jan 17, 2023	41.95	41.95	41.84	41.88
1662	AMEX	RFFC	Fri, Jan 13, 2023	42.00	42.00	42.00	42.00
1661	AMEX	RFFC	Thu, Jan 12, 2023	41.86	41.92	41.74	41.84
1660	AMEX	RFFC	Wed, Jan 11, 2023	41.43	41.58	41.04	41.58
1659	AMEX	RFFC	Tue, Jan 10, 2023	40.86	41.07	40.79	41.07
1658	AMEX	RFFC	Mon, Jan 9, 2023	41.18	41.18	40.79	40.79
1657	AMEX	RFFC	Fri, Jan 6, 2023	40.71	40.87	40.71	40.87
1656	AMEX	RFFC	Thu, Jan 5, 2023	39.97	40.01	39.85	39.87
1655	AMEX	RFFC	Wed, Jan 4, 2023	40.24	40.41	40.03	40.19
1654	AMEX	RFFC	Tue, Jan 3, 2023	40.02	40.02	39.75	39.99
1653	AMEX	RFFC	Fri, Dec 30, 2022	40.19	40.27	40.05	40.27
1652	AMEX	RFFC	Thu, Dec 29, 2022	39.80	40.37	39.80	40.34
1651	AMEX	RFFC	Wed, Dec 28, 2022	40.34	40.34	39.67	39.67
1650	AMEX	RFFC	Tue, Dec 27, 2022	41.02	41.02	40.02	40.29
1649	AMEX	RFFC	Fri, Dec 23, 2022	40.06	40.45	40.06	40.45
1648	AMEX	RFFC	Thu, Dec 22, 2022	40.10	40.15	39.61	40.15
1647	AMEX	RFFC	Wed, Dec 21, 2022	40.57	40.81	40.57	40.69
1646	AMEX	RFFC	Tue, Dec 20, 2022	39.98	40.05	39.98	40.05
1645	AMEX	RFFC	Mon, Dec 19, 2022	39.91	39.91	39.91	39.91
1644	AMEX	RFFC	Fri, Dec 16, 2022	40.15	40.42	40.15	40.36
1643	AMEX	RFFC	Thu, Dec 15, 2022	40.98	40.98	40.73	40.73
1642	AMEX	RFFC	Wed, Dec 14, 2022	42.38	42.38	41.79	41.85
1641	AMEX	RFFC	Tue, Dec 13, 2022	42.63	42.63	41.88	42.03
1640	AMEX	RFFC	Mon, Dec 12, 2022	41.09	41.69	41.09	41.69
1639	AMEX	RFFC	Fri, Dec 9, 2022	41.33	41.46	41.08	41.08
1638	AMEX	RFFC	Thu, Dec 8, 2022	41.17	41.40	41.17	41.38
1637	AMEX	RFFC	Wed, Dec 7, 2022	40.98	41.16	40.98	41.03
1636	AMEX	RFFC	Tue, Dec 6, 2022	41.58	41.58	40.93	41.10
1635	AMEX	RFFC	Mon, Dec 5, 2022	42.09	42.09	41.67	41.75
1634	AMEX	RFFC	Fri, Dec 2, 2022	42.30	42.55	42.25	42.55
1633	AMEX	RFFC	Thu, Dec 1, 2022	42.80	42.80	42.55	42.56
1632	AMEX	RFFC	Wed, Nov 30, 2022	41.36	42.56	41.34	42.56
1631	AMEX	RFFC	Tue, Nov 29, 2022	41.73	41.73	41.41	41.51
1630	AMEX	RFFC	Mon, Nov 28, 2022	41.80	41.80	41.48	41.48
1629	AMEX	RFFC	Fri, Nov 25, 2022	42.11	42.11	42.11	42.11
1628	AMEX	RFFC	Wed, Nov 23, 2022	42.13	42.13	41.89	42.12
1627	AMEX	RFFC	Tue, Nov 22, 2022	41.72	41.97	41.70	41.97
1626	AMEX	RFFC	Mon, Nov 21, 2022	41.14	41.32	41.06	41.31
1625	AMEX	RFFC	Fri, Nov 18, 2022	41.33	41.75	41.27	41.75
1624	AMEX	RFFC	Thu, Nov 17, 2022	40.86	41.29	40.85	41.19
1623	AMEX	RFFC	Wed, Nov 16, 2022	41.44	41.44	41.28	41.31
1622	AMEX	RFFC	Tue, Nov 15, 2022	41.57	42.08	41.41	41.69
1621	AMEX	RFFC	Mon, Nov 14, 2022	41.48	41.74	41.41	41.41
1620	AMEX	RFFC	Fri, Nov 11, 2022	41.34	41.64	41.34	41.62
1619	AMEX	RFFC	Thu, Nov 10, 2022	40.76	41.21	40.65	41.21
1618	AMEX	RFFC	Wed, Nov 9, 2022	39.92	39.92	39.20	39.20
1617	AMEX	RFFC	Tue, Nov 8, 2022	40.48	40.48	40.02	40.11
1616	AMEX	RFFC	Mon, Nov 7, 2022	39.75	39.99	39.67	39.99
1615	AMEX	RFFC	Fri, Nov 4, 2022	39.49	39.87	39.03	39.52
1614	AMEX	RFFC	Thu, Nov 3, 2022	39.09	39.09	39.09	39.09
1613	AMEX	RFFC	Wed, Nov 2, 2022	40.26	40.82	39.18	39.18
1612	AMEX	RFFC	Tue, Nov 1, 2022	40.75	40.75	40.39	40.51
1611	AMEX	RFFC	Mon, Oct 31, 2022	40.59	40.59	40.48	40.52
1610	AMEX	RFFC	Fri, Oct 28, 2022	40.46	40.70	40.46	40.70
1609	AMEX	RFFC	Thu, Oct 27, 2022	40.45	40.51	39.90	39.90
1608	AMEX	RFFC	Wed, Oct 26, 2022	40.28	40.65	40.20	40.20
1607	AMEX	RFFC	Tue, Oct 25, 2022	40.40	40.40	40.39	40.40
1606	AMEX	RFFC	Mon, Oct 24, 2022	39.53	39.73	39.27	39.73
1605	AMEX	RFFC	Fri, Oct 21, 2022	39.02	39.35	38.62	39.35
1604	AMEX	RFFC	Thu, Oct 20, 2022	39.11	39.11	38.40	38.48
1603	AMEX	RFFC	Wed, Oct 19, 2022	38.69	38.76	38.41	38.69
1602	AMEX	RFFC	Tue, Oct 18, 2022	39.27	39.27	38.70	38.93
1601	AMEX	RFFC	Mon, Oct 17, 2022	38.61	38.61	38.39	38.50
1600	AMEX	RFFC	Fri, Oct 14, 2022	38.22	38.24	37.50	37.51
1599	AMEX	RFFC	Thu, Oct 13, 2022	36.99	38.41	36.99	38.41
1598	AMEX	RFFC	Wed, Oct 12, 2022	37.46	37.54	37.41	37.41
1597	AMEX	RFFC	Tue, Oct 11, 2022	37.21	37.78	37.21	37.47
1596	AMEX	RFFC	Mon, Oct 10, 2022	37.85	37.85	37.66	37.69
1595	AMEX	RFFC	Fri, Oct 7, 2022	38.18	38.18	37.94	37.94
1594	AMEX	RFFC	Thu, Oct 6, 2022	39.36	39.36	38.98	38.98
1593	AMEX	RFFC	Wed, Oct 5, 2022	39.10	39.39	39.10	39.39
1592	AMEX	RFFC	Tue, Oct 4, 2022	39.33	39.43	39.24	39.43
1591	AMEX	RFFC	Mon, Oct 3, 2022	37.72	38.35	37.72	38.22
1590	AMEX	RFFC	Fri, Sep 30, 2022	37.81	37.83	37.23	37.23
1589	AMEX	RFFC	Thu, Sep 29, 2022	37.52	37.82	37.52	37.73
1588	AMEX	RFFC	Wed, Sep 28, 2022	38.08	38.76	37.94	38.72
1587	AMEX	RFFC	Tue, Sep 27, 2022	37.77	37.91	37.73	37.91
1586	AMEX	RFFC	Mon, Sep 26, 2022	38.32	38.32	37.82	37.93
1585	AMEX	RFFC	Fri, Sep 23, 2022	38.53	38.53	37.98	38.35
1584	AMEX	RFFC	Thu, Sep 22, 2022	39.30	39.45	38.85	38.86
1583	AMEX	RFFC	Wed, Sep 21, 2022	40.25	40.63	39.67	39.63
1582	AMEX	RFFC	Tue, Sep 20, 2022	40.37	40.42	40.04	40.24
1581	AMEX	RFFC	Mon, Sep 19, 2022	40.45	40.76	40.45	40.76
1580	AMEX	RFFC	Fri, Sep 16, 2022	40.35	40.47	40.13	40.47
1579	AMEX	RFFC	Thu, Sep 15, 2022	40.95	41.35	40.83	40.95
1578	AMEX	RFFC	Wed, Sep 14, 2022	41.22	41.37	40.94	40.94
1577	AMEX	RFFC	Tue, Sep 13, 2022	41.79	41.84	41.19	41.21
1576	AMEX	RFFC	Mon, Sep 12, 2022	42.72	43.07	42.72	43.01
1575	AMEX	RFFC	Fri, Sep 9, 2022	42.55	42.66	42.20	42.21
1574	AMEX	RFFC	Thu, Sep 8, 2022	41.88	42.03	41.56	42.03
1573	AMEX	RFFC	Wed, Sep 7, 2022	41.09	41.73	41.09	41.73
1572	AMEX	RFFC	Tue, Sep 6, 2022	40.92	41.16	40.59	41.00
1571	AMEX	RFFC	Fri, Sep 2, 2022	41.69	41.69	41.18	41.18
1570	AMEX	RFFC	Thu, Sep 1, 2022	41.07	41.54	41.07	41.54
1569	AMEX	RFFC	Wed, Aug 31, 2022	41.97	41.98	41.68	41.68
1568	AMEX	RFFC	Tue, Aug 30, 2022	41.98	41.98	41.86	41.95
1567	AMEX	RFFC	Mon, Aug 29, 2022	42.69	42.75	42.58	42.58
1566	AMEX	RFFC	Fri, Aug 26, 2022	44.03	44.03	42.91	42.91
1565	AMEX	RFFC	Thu, Aug 25, 2022	43.71	44.25	43.71	44.24
1564	AMEX	RFFC	Wed, Aug 24, 2022	43.50	43.64	43.50	43.64
1563	AMEX	RFFC	Tue, Aug 23, 2022	43.44	43.44	43.37	43.40
1562	AMEX	RFFC	Mon, Aug 22, 2022	43.66	43.66	43.42	43.42
1561	AMEX	RFFC	Fri, Aug 19, 2022	44.10	44.14	44.10	44.12
1560	AMEX	RFFC	Thu, Aug 18, 2022	44.64	44.86	44.59	44.75
1559	AMEX	RFFC	Wed, Aug 17, 2022	44.53	44.69	44.42	44.57
1558	AMEX	RFFC	Tue, Aug 16, 2022	44.81	45.12	44.81	45.00
1557	AMEX	RFFC	Mon, Aug 15, 2022	44.85	44.92	44.85	44.92
1556	AMEX	RFFC	Fri, Aug 12, 2022	44.32	44.83	44.32	44.83
1555	AMEX	RFFC	Thu, Aug 11, 2022	44.57	44.65	44.20	44.22
1554	AMEX	RFFC	Wed, Aug 10, 2022	43.95	44.14	43.79	44.14
1553	AMEX	RFFC	Tue, Aug 9, 2022	43.33	43.33	43.17	43.21
1552	AMEX	RFFC	Mon, Aug 8, 2022	43.97	43.97	43.51	43.51
1551	AMEX	RFFC	Fri, Aug 5, 2022	43.25	43.50	43.25	43.47
1550	AMEX	RFFC	Thu, Aug 4, 2022	43.22	43.38	43.22	43.25
1549	AMEX	RFFC	Wed, Aug 3, 2022	43.14	43.39	43.14	43.34
1548	AMEX	RFFC	Tue, Aug 2, 2022	43.14	43.27	42.97	42.97
1547	AMEX	RFFC	Mon, Aug 1, 2022	43.28	43.28	43.28	43.28
1546	AMEX	RFFC	Fri, Jul 29, 2022	43.26	43.38	43.26	43.38
1545	AMEX	RFFC	Thu, Jul 28, 2022	42.49	42.71	42.49	42.71
1544	AMEX	RFFC	Wed, Jul 27, 2022	41.94	42.47	41.94	42.47
1543	AMEX	RFFC	Tue, Jul 26, 2022	41.43	41.43	41.35	41.37
1542	AMEX	RFFC	Mon, Jul 25, 2022	41.55	41.63	41.43	41.63
1541	AMEX	RFFC	Fri, Jul 22, 2022	41.51	41.51	41.28	41.36
1540	AMEX	RFFC	Thu, Jul 21, 2022	41.28	41.84	41.09	41.84
1539	AMEX	RFFC	Wed, Jul 20, 2022	41.49	41.64	41.38	41.60
1538	AMEX	RFFC	Tue, Jul 19, 2022	40.81	41.36	40.66	41.36
1537	AMEX	RFFC	Mon, Jul 18, 2022	40.49	40.49	40.24	40.24
1536	AMEX	RFFC	Fri, Jul 15, 2022	40.34	40.38	40.34	40.36
1535	AMEX	RFFC	Thu, Jul 14, 2022	39.01	39.65	39.01	39.65
1534	AMEX	RFFC	Wed, Jul 13, 2022	39.77	40.10	39.45	39.89
1533	AMEX	RFFC	Tue, Jul 12, 2022	40.20	40.36	39.98	40.00
1532	AMEX	RFFC	Mon, Jul 11, 2022	40.32	40.49	40.28	40.29
1531	AMEX	RFFC	Fri, Jul 8, 2022	40.96	41.00	40.61	40.82
1530	AMEX	RFFC	Thu, Jul 7, 2022	40.79	40.89	40.79	40.82
1529	AMEX	RFFC	Wed, Jul 6, 2022	40.06	40.32	39.76	40.12
1528	AMEX	RFFC	Tue, Jul 5, 2022	39.39	40.13	39.26	40.13
1527	AMEX	RFFC	Fri, Jul 1, 2022	39.98	40.22	39.32	40.16
1526	AMEX	RFFC	Thu, Jun 30, 2022	39.28	40.09	39.28	39.75
1525	AMEX	RFFC	Wed, Jun 29, 2022	40.22	40.23	39.95	40.09
1524	AMEX	RFFC	Tue, Jun 28, 2022	41.34	41.34	40.20	40.22
1523	AMEX	RFFC	Mon, Jun 27, 2022	40.90	41.18	40.89	40.98
1522	AMEX	RFFC	Fri, Jun 24, 2022	40.65	40.87	40.61	40.87
1521	AMEX	RFFC	Thu, Jun 23, 2022	39.65	39.83	39.28	39.80
1520	AMEX	RFFC	Wed, Jun 22, 2022	39.42	39.66	39.42	39.55
1519	AMEX	RFFC	Tue, Jun 21, 2022	39.70	39.81	39.65	39.65
1518	AMEX	RFFC	Fri, Jun 17, 2022	38.95	38.95	38.32	38.73
1517	AMEX	RFFC	Thu, Jun 16, 2022	38.99	38.99	38.31	38.53
1516	AMEX	RFFC	Wed, Jun 15, 2022	39.92	40.09	39.48	40.03
1515	AMEX	RFFC	Tue, Jun 14, 2022	39.76	39.76	39.24	39.48
1514	AMEX	RFFC	Mon, Jun 13, 2022	40.09	40.09	39.48	39.51
1513	AMEX	RFFC	Fri, Jun 10, 2022	41.61	41.61	41.17	41.32
1512	AMEX	RFFC	Thu, Jun 9, 2022	43.37	43.41	42.46	42.46
1511	AMEX	RFFC	Wed, Jun 8, 2022	43.89	43.90	43.46	43.56
1510	AMEX	RFFC	Tue, Jun 7, 2022	43.48	44.11	43.48	44.11
1509	AMEX	RFFC	Mon, Jun 6, 2022	44.02	44.05	43.64	43.64
1508	AMEX	RFFC	Fri, Jun 3, 2022	43.74	43.76	43.35	43.52
1507	AMEX	RFFC	Thu, Jun 2, 2022	43.40	44.13	43.12	44.13
1506	AMEX	RFFC	Wed, Jun 1, 2022	43.80	43.80	42.93	43.29
1505	AMEX	RFFC	Tue, May 31, 2022	43.60	43.85	43.54	43.54
1504	AMEX	RFFC	Fri, May 27, 2022	43.46	43.85	43.44	43.85
1503	AMEX	RFFC	Thu, May 26, 2022	42.81	42.94	42.81	42.88
1502	AMEX	RFFC	Wed, May 25, 2022	41.86	42.28	41.77	42.09
1501	AMEX	RFFC	Tue, May 24, 2022	41.18	41.75	41.04	41.58
1500	AMEX	RFFC	Mon, May 23, 2022	41.42	42.00	41.38	41.94
1499	AMEX	RFFC	Fri, May 20, 2022	41.51	41.57	40.24	41.21
1498	AMEX	RFFC	Thu, May 19, 2022	41.18	41.58	41.01	41.16
1497	AMEX	RFFC	Wed, May 18, 2022	42.60	42.60	41.36	41.30
1496	AMEX	RFFC	Tue, May 17, 2022	42.67	43.02	42.61	43.02
1495	AMEX	RFFC	Mon, May 16, 2022	42.01	42.21	41.95	41.98
1494	AMEX	RFFC	Fri, May 13, 2022	41.46	42.10	41.46	42.09
1493	AMEX	RFFC	Thu, May 12, 2022	40.47	41.30	40.29	40.95
1492	AMEX	RFFC	Wed, May 11, 2022	41.41	42.13	40.89	40.89
1491	AMEX	RFFC	Tue, May 10, 2022	42.18	42.33	41.16	41.62
1490	AMEX	RFFC	Mon, May 9, 2022	42.27	42.34	41.41	41.56
1489	AMEX	RFFC	Fri, May 6, 2022	42.67	43.47	42.66	43.03
1488	AMEX	RFFC	Thu, May 5, 2022	44.52	44.54	43.16	43.44
1487	AMEX	RFFC	Wed, May 4, 2022	43.88	45.06	43.58	45.06
1486	AMEX	RFFC	Tue, May 3, 2022	43.52	43.98	43.50	43.78
1485	AMEX	RFFC	Mon, May 2, 2022	43.39	43.55	42.71	43.55
1484	AMEX	RFFC	Fri, Apr 29, 2022	44.59	44.59	43.31	43.31
1483	AMEX	RFFC	Thu, Apr 28, 2022	44.28	45.08	44.06	45.03
1482	AMEX	RFFC	Wed, Apr 27, 2022	44.21	44.47	43.76	44.02
1481	AMEX	RFFC	Tue, Apr 26, 2022	44.63	44.63	43.91	43.91
1480	AMEX	RFFC	Mon, Apr 25, 2022	44.16	44.91	43.88	44.91
1479	AMEX	RFFC	Fri, Apr 22, 2022	45.68	45.74	44.80	44.80
1478	AMEX	RFFC	Thu, Apr 21, 2022	46.91	46.91	45.99	45.99
1477	AMEX	RFFC	Wed, Apr 20, 2022	46.86	46.93	46.74	46.75
1476	AMEX	RFFC	Tue, Apr 19, 2022	45.85	46.64	45.85	46.55
1475	AMEX	RFFC	Mon, Apr 18, 2022	46.00	46.06	45.78	45.88
1474	AMEX	RFFC	Thu, Apr 14, 2022	46.15	46.15	45.87	45.87
1473	AMEX	RFFC	Wed, Apr 13, 2022	45.71	46.13	45.65	46.13
1472	AMEX	RFFC	Tue, Apr 12, 2022	46.19	46.19	45.56	45.69
1471	AMEX	RFFC	Mon, Apr 11, 2022	45.93	45.93	45.70	45.70
1470	AMEX	RFFC	Fri, Apr 8, 2022	46.10	46.50	46.10	46.24
1469	AMEX	RFFC	Thu, Apr 7, 2022	46.02	46.24	45.79	46.24
1468	AMEX	RFFC	Wed, Apr 6, 2022	46.02	46.21	45.82	46.07
1467	AMEX	RFFC	Tue, Apr 5, 2022	46.78	46.78	46.36	46.36
1466	AMEX	RFFC	Mon, Apr 4, 2022	46.80	46.93	46.76	46.93
1465	AMEX	RFFC	Fri, Apr 1, 2022	46.79	46.81	46.77	46.81
1464	AMEX	RFFC	Thu, Mar 31, 2022	47.27	47.27	46.77	46.77
1463	AMEX	RFFC	Wed, Mar 30, 2022	47.65	47.65	47.31	47.31
1462	AMEX	RFFC	Tue, Mar 29, 2022	47.47	47.67	47.25	47.67
1461	AMEX	RFFC	Mon, Mar 28, 2022	47.03	47.23	46.90	47.23
1460	AMEX	RFFC	Fri, Mar 25, 2022	46.99	47.27	46.99	47.26
1459	AMEX	RFFC	Thu, Mar 24, 2022	46.45	46.79	45.83	46.79
1458	AMEX	RFFC	Wed, Mar 23, 2022	46.94	47.07	46.65	46.59
1457	AMEX	RFFC	Tue, Mar 22, 2022	46.85	46.85	46.85	46.85
1456	AMEX	RFFC	Mon, Mar 21, 2022	46.66	46.66	46.36	46.54
1455	AMEX	RFFC	Fri, Mar 18, 2022	45.98	46.44	45.90	46.44
1454	AMEX	RFFC	Thu, Mar 17, 2022	45.64	46.06	45.57	46.06
1453	AMEX	RFFC	Wed, Mar 16, 2022	45.25	45.49	45.07	45.49
1452	AMEX	RFFC	Tue, Mar 15, 2022	44.01	44.75	44.01	44.75
1451	AMEX	RFFC	Mon, Mar 14, 2022	44.36	44.36	43.90	44.02
1450	AMEX	RFFC	Fri, Mar 11, 2022	44.85	44.86	44.29	44.29
1449	AMEX	RFFC	Thu, Mar 10, 2022	44.53	44.78	44.22	44.78
1448	AMEX	RFFC	Wed, Mar 9, 2022	44.54	44.89	44.48	44.71
1447	AMEX	RFFC	Tue, Mar 8, 2022	43.86	44.58	43.79	43.85
1446	AMEX	RFFC	Mon, Mar 7, 2022	45.08	45.08	44.17	44.17
1445	AMEX	RFFC	Fri, Mar 4, 2022	45.15	45.24	44.93	45.24
1444	AMEX	RFFC	Thu, Mar 3, 2022	45.74	45.74	45.37	45.47
1443	AMEX	RFFC	Wed, Mar 2, 2022	45.07	45.76	45.07	45.63
1442	AMEX	RFFC	Tue, Mar 1, 2022	45.42	45.42	44.41	44.58
1441	AMEX	RFFC	Mon, Feb 28, 2022	44.62	45.57	44.62	45.40
1440	AMEX	RFFC	Fri, Feb 25, 2022	44.39	45.48	44.39	45.48
1439	AMEX	RFFC	Thu, Feb 24, 2022	43.20	44.27	43.09	44.27
1438	AMEX	RFFC	Wed, Feb 23, 2022	44.80	44.80	43.92	43.92
1437	AMEX	RFFC	Tue, Feb 22, 2022	44.97	45.06	44.30	44.56
1436	AMEX	RFFC	Fri, Feb 18, 2022	45.31	45.31	44.89	45.00
1435	AMEX	RFFC	Thu, Feb 17, 2022	45.53	45.62	45.24	45.24
1434	AMEX	RFFC	Wed, Feb 16, 2022	45.91	46.22	45.85	46.06
1433	AMEX	RFFC	Tue, Feb 15, 2022	45.71	46.01	45.71	46.01
1432	AMEX	RFFC	Mon, Feb 14, 2022	45.38	45.48	45.03	45.36
1431	AMEX	RFFC	Fri, Feb 11, 2022	45.94	46.41	45.41	45.63
1430	AMEX	RFFC	Thu, Feb 10, 2022	47.00	47.00	45.97	46.17
1429	AMEX	RFFC	Wed, Feb 9, 2022	46.91	46.99	46.91	46.99
1428	AMEX	RFFC	Tue, Feb 8, 2022	45.91	46.53	45.91	46.53
1427	AMEX	RFFC	Mon, Feb 7, 2022	46.17	46.26	45.94	45.94
1426	AMEX	RFFC	Fri, Feb 4, 2022	46.04	46.40	45.65	46.16
1425	AMEX	RFFC	Thu, Feb 3, 2022	46.51	46.51	45.98	45.98
1424	AMEX	RFFC	Wed, Feb 2, 2022	46.58	46.86	46.39	46.86
1423	AMEX	RFFC	Tue, Feb 1, 2022	45.96	46.48	45.87	46.48
1422	AMEX	RFFC	Mon, Jan 31, 2022	45.30	45.90	45.30	45.90
1421	AMEX	RFFC	Fri, Jan 28, 2022	44.05	45.19	44.05	45.19
1420	AMEX	RFFC	Thu, Jan 27, 2022	45.19	45.43	44.23	44.33
1419	AMEX	RFFC	Wed, Jan 26, 2022	45.26	45.63	44.21	44.69
1418	AMEX	RFFC	Tue, Jan 25, 2022	44.05	45.27	43.91	44.77
1417	AMEX	RFFC	Mon, Jan 24, 2022	44.03	45.13	43.45	45.13
1416	AMEX	RFFC	Fri, Jan 21, 2022	45.34	45.73	44.92	44.92
1415	AMEX	RFFC	Thu, Jan 20, 2022	46.46	46.64	45.46	45.47
1414	AMEX	RFFC	Wed, Jan 19, 2022	46.49	46.49	46.21	46.21
1413	AMEX	RFFC	Tue, Jan 18, 2022	47.01	47.01	46.73	46.73
1412	AMEX	RFFC	Fri, Jan 14, 2022	47.37	47.55	47.08	47.55
1411	AMEX	RFFC	Thu, Jan 13, 2022	47.93	47.93	47.41	47.41
1410	AMEX	RFFC	Wed, Jan 12, 2022	48.00	48.00	47.59	47.81
1409	AMEX	RFFC	Tue, Jan 11, 2022	47.19	47.75	46.90	47.72
1408	AMEX	RFFC	Mon, Jan 10, 2022	47.15	47.35	46.86	47.35
1407	AMEX	RFFC	Fri, Jan 7, 2022	47.54	47.63	47.51	47.52
1406	AMEX	RFFC	Thu, Jan 6, 2022	47.72	47.81	47.61	47.61
1405	AMEX	RFFC	Wed, Jan 5, 2022	48.32	48.32	47.57	47.57
1404	AMEX	RFFC	Tue, Jan 4, 2022	48.41	48.42	48.29	48.36
1403	AMEX	RFFC	Mon, Jan 3, 2022	48.07	48.07	48.07	48.07
1402	AMEX	RFFC	Fri, Dec 31, 2021	47.82	47.83	47.78	47.78
1401	AMEX	RFFC	Thu, Dec 30, 2021	48.06	48.07	47.85	47.85
1400	AMEX	RFFC	Wed, Dec 29, 2021	47.97	48.01	47.96	48.01
1399	AMEX	RFFC	Tue, Dec 28, 2021	47.94	47.96	47.81	47.89
1398	AMEX	RFFC	Mon, Dec 27, 2021	47.73	47.93	47.73	47.93
1397	AMEX	RFFC	Thu, Dec 23, 2021	47.41	47.41	47.35	47.36
1396	AMEX	RFFC	Wed, Dec 22, 2021	47.04	47.13	46.97	47.13
1395	AMEX	RFFC	Tue, Dec 21, 2021	46.21	46.68	46.16	46.68
1394	AMEX	RFFC	Mon, Dec 20, 2021	45.75	45.81	45.71	45.81
1393	AMEX	RFFC	Fri, Dec 17, 2021	46.19	46.74	46.11	46.41
1392	AMEX	RFFC	Thu, Dec 16, 2021	47.11	47.30	46.70	46.78
1391	AMEX	RFFC	Wed, Dec 15, 2021	46.27	47.04	46.25	46.99
1390	AMEX	RFFC	Tue, Dec 14, 2021	46.43	46.43	46.36	46.36
1389	AMEX	RFFC	Mon, Dec 13, 2021	46.67	46.67	46.67	46.67
1388	AMEX	RFFC	Fri, Dec 10, 2021	46.83	47.01	46.83	47.01
1387	AMEX	RFFC	Thu, Dec 9, 2021	46.88	46.88	46.68	46.68
1386	AMEX	RFFC	Wed, Dec 8, 2021	46.86	46.97	46.86	46.97
1385	AMEX	RFFC	Tue, Dec 7, 2021	46.84	46.91	46.80	46.91
1384	AMEX	RFFC	Mon, Dec 6, 2021	45.76	46.22	45.76	46.22
1383	AMEX	RFFC	Fri, Dec 3, 2021	46.17	46.26	45.50	45.83
1382	AMEX	RFFC	Thu, Dec 2, 2021	45.88	46.10	45.88	45.99
1381	AMEX	RFFC	Wed, Dec 1, 2021	46.49	46.59	45.40	45.40
1380	AMEX	RFFC	Tue, Nov 30, 2021	46.79	46.79	45.95	45.95
1379	AMEX	RFFC	Mon, Nov 29, 2021	46.81	46.90	46.81	46.90
1378	AMEX	RFFC	Fri, Nov 26, 2021	46.73	46.73	46.36	46.48
1377	AMEX	RFFC	Wed, Nov 24, 2021	47.40	47.51	47.40	47.51
1376	AMEX	RFFC	Tue, Nov 23, 2021	47.21	47.37	47.03	47.37
1375	AMEX	RFFC	Mon, Nov 22, 2021	47.68	47.76	47.41	47.41
1374	AMEX	RFFC	Fri, Nov 19, 2021	47.81	47.81	47.64	47.64
1373	AMEX	RFFC	Thu, Nov 18, 2021	47.91	47.91	47.71	47.71
1372	AMEX	RFFC	Wed, Nov 17, 2021	47.76	47.76	47.73	47.73
1371	AMEX	RFFC	Tue, Nov 16, 2021	47.99	48.09	47.99	48.09
1370	AMEX	RFFC	Mon, Nov 15, 2021	47.80	47.80	47.80	47.80
1369	AMEX	RFFC	Fri, Nov 12, 2021	47.82	47.82	47.82	47.82
1368	AMEX	RFFC	Thu, Nov 11, 2021	47.41	47.43	47.36	47.42
1367	AMEX	RFFC	Wed, Nov 10, 2021	47.39	47.41	47.18	47.25
1366	AMEX	RFFC	Tue, Nov 9, 2021	47.81	47.84	47.81	47.75
1365	AMEX	RFFC	Mon, Nov 8, 2021	47.98	47.98	47.93	47.93
1364	AMEX	RFFC	Fri, Nov 5, 2021	48.01	48.01	47.69	47.80
1363	AMEX	RFFC	Thu, Nov 4, 2021	47.71	47.71	47.70	47.70
1362	AMEX	RFFC	Wed, Nov 3, 2021	47.57	47.57	47.57	47.57
1361	AMEX	RFFC	Tue, Nov 2, 2021	47.09	47.09	47.09	47.09
1360	AMEX	RFFC	Mon, Nov 1, 2021	46.84	47.00	46.84	47.00
1359	AMEX	RFFC	Fri, Oct 29, 2021	46.91	46.91	46.91	46.91
1358	AMEX	RFFC	Thu, Oct 28, 2021	46.71	46.84	46.68	46.84
1357	AMEX	RFFC	Wed, Oct 27, 2021	46.86	46.86	46.28	46.28
1356	AMEX	RFFC	Tue, Oct 26, 2021	46.66	46.66	46.57	46.57
1355	AMEX	RFFC	Mon, Oct 25, 2021	46.68	46.68	46.68	46.68
1354	AMEX	RFFC	Fri, Oct 22, 2021	46.64	46.66	46.54	46.54
1353	AMEX	RFFC	Thu, Oct 21, 2021	46.07	46.61	46.07	46.61
1352	AMEX	RFFC	Wed, Oct 20, 2021	46.43	46.44	46.38	46.42
1351	AMEX	RFFC	Tue, Oct 19, 2021	46.07	46.23	46.07	46.23
1350	AMEX	RFFC	Mon, Oct 18, 2021	45.45	45.91	45.45	45.91
1349	AMEX	RFFC	Fri, Oct 15, 2021	45.81	45.81	45.70	45.70
1348	AMEX	RFFC	Thu, Oct 14, 2021	45.30	45.50	45.30	45.50
1347	AMEX	RFFC	Wed, Oct 13, 2021	44.47	44.78	44.45	44.76
1346	AMEX	RFFC	Tue, Oct 12, 2021	44.59	44.59	44.55	44.55
1345	AMEX	RFFC	Mon, Oct 11, 2021	44.95	44.95	44.52	44.52
1344	AMEX	RFFC	Fri, Oct 8, 2021	44.96	44.96	44.73	44.73
1343	AMEX	RFFC	Thu, Oct 7, 2021	45.20	45.20	44.93	44.93
1342	AMEX	RFFC	Wed, Oct 6, 2021	43.84	44.44	43.84	44.44
1341	AMEX	RFFC	Tue, Oct 5, 2021	44.33	44.33	44.33	44.33
1340	AMEX	RFFC	Mon, Oct 4, 2021	44.18	44.18	43.77	43.92
1339	AMEX	RFFC	Fri, Oct 1, 2021	44.62	44.62	44.62	44.62
1338	AMEX	RFFC	Thu, Sep 30, 2021	44.81	44.86	44.14	44.14
1337	AMEX	RFFC	Wed, Sep 29, 2021	44.81	44.81	44.60	44.60
1336	AMEX	RFFC	Tue, Sep 28, 2021	44.50	44.50	44.50	44.50
1335	AMEX	RFFC	Mon, Sep 27, 2021	45.34	45.34	45.28	45.28
1334	AMEX	RFFC	Fri, Sep 24, 2021	45.29	45.44	45.29	45.39
1333	AMEX	RFFC	Thu, Sep 23, 2021	45.38	45.38	45.38	45.38
1332	AMEX	RFFC	Wed, Sep 22, 2021	44.74	45.09	44.74	44.93
1331	AMEX	RFFC	Tue, Sep 21, 2021	44.85	44.85	44.62	44.65
1330	AMEX	RFFC	Mon, Sep 20, 2021	44.70	44.70	44.00	44.61
1329	AMEX	RFFC	Fri, Sep 17, 2021	45.31	45.31	45.24	45.24
1328	AMEX	RFFC	Thu, Sep 16, 2021	45.66	45.66	45.66	45.66
1327	AMEX	RFFC	Wed, Sep 15, 2021	45.48	45.67	45.48	45.67
1326	AMEX	RFFC	Tue, Sep 14, 2021	45.48	45.48	45.31	45.35
1325	AMEX	RFFC	Mon, Sep 13, 2021	45.58	45.65	45.58	45.65
1324	AMEX	RFFC	Fri, Sep 10, 2021	45.97	46.05	45.63	45.63
1323	AMEX	RFFC	Thu, Sep 9, 2021	46.31	46.38	45.96	45.96
1322	AMEX	RFFC	Wed, Sep 8, 2021	46.14	46.25	46.14	46.25
1321	AMEX	RFFC	Tue, Sep 7, 2021	46.49	46.49	46.38	46.38
1320	AMEX	RFFC	Fri, Sep 3, 2021	46.76	46.76	46.76	46.76
1319	AMEX	RFFC	Thu, Sep 2, 2021	46.80	46.85	46.78	46.78
1318	AMEX	RFFC	Wed, Sep 1, 2021	46.63	46.77	46.63	46.68
1317	AMEX	RFFC	Tue, Aug 31, 2021	46.54	46.61	46.54	46.61
1316	AMEX	RFFC	Mon, Aug 30, 2021	46.68	46.70	46.68	46.68
1315	AMEX	RFFC	Fri, Aug 27, 2021	46.06	46.43	46.06	46.42
1314	AMEX	RFFC	Thu, Aug 26, 2021	46.14	46.14	45.98	45.98
1313	AMEX	RFFC	Wed, Aug 25, 2021	46.09	46.18	46.09	46.16
1312	AMEX	RFFC	Tue, Aug 24, 2021	46.06	46.10	46.04	46.04
1311	AMEX	RFFC	Mon, Aug 23, 2021	46.09	46.10	46.07	46.07
1310	AMEX	RFFC	Fri, Aug 20, 2021	45.64	45.74	45.63	45.69
1309	AMEX	RFFC	Thu, Aug 19, 2021	45.24	45.34	45.20	45.20
1308	AMEX	RFFC	Wed, Aug 18, 2021	45.79	45.79	45.31	45.27
1307	AMEX	RFFC	Tue, Aug 17, 2021	45.75	45.78	45.63	45.78
1306	AMEX	RFFC	Mon, Aug 16, 2021	46.00	46.01	46.00	46.01
1305	AMEX	RFFC	Fri, Aug 13, 2021	45.91	45.91	45.91	45.91
1304	AMEX	RFFC	Thu, Aug 12, 2021	45.91	45.91	45.91	45.91
1303	AMEX	RFFC	Wed, Aug 11, 2021	46.02	46.02	45.73	45.87
1302	AMEX	RFFC	Tue, Aug 10, 2021	45.85	45.89	45.76	45.76
1301	AMEX	RFFC	Mon, Aug 9, 2021	45.92	45.92	45.85	45.85
1300	AMEX	RFFC	Fri, Aug 6, 2021	45.91	45.93	45.86	45.93
1299	AMEX	RFFC	Thu, Aug 5, 2021	46.00	46.00	46.00	46.00
1298	AMEX	RFFC	Wed, Aug 4, 2021	45.67	45.71	45.66	45.66
1297	AMEX	RFFC	Tue, Aug 3, 2021	45.74	45.84	45.74	45.84
1296	AMEX	RFFC	Mon, Aug 2, 2021	45.77	45.77	45.49	45.49
1295	AMEX	RFFC	Fri, Jul 30, 2021	45.56	45.72	45.50	45.50
1294	AMEX	RFFC	Thu, Jul 29, 2021	45.68	45.68	45.68	45.68
1293	AMEX	RFFC	Wed, Jul 28, 2021	45.39	45.46	45.38	45.46
1292	AMEX	RFFC	Tue, Jul 27, 2021	45.36	45.36	45.36	45.36
1291	AMEX	RFFC	Mon, Jul 26, 2021	45.53	45.61	45.53	45.61
1290	AMEX	RFFC	Fri, Jul 23, 2021	45.62	45.62	45.61	45.61
1289	AMEX	RFFC	Thu, Jul 22, 2021	45.17	45.26	45.17	45.21
1288	AMEX	RFFC	Wed, Jul 21, 2021	45.18	45.24	45.06	45.21
1287	AMEX	RFFC	Tue, Jul 20, 2021	44.52	44.86	44.52	44.86
1286	AMEX	RFFC	Mon, Jul 19, 2021	43.88	44.01	43.81	44.01
1285	AMEX	RFFC	Fri, Jul 16, 2021	44.86	44.97	44.69	44.69
1284	AMEX	RFFC	Thu, Jul 15, 2021	44.99	44.99	44.83	44.94
1283	AMEX	RFFC	Wed, Jul 14, 2021	45.18	45.18	45.18	45.18
1282	AMEX	RFFC	Tue, Jul 13, 2021	45.41	45.50	45.16	45.16
1281	AMEX	RFFC	Mon, Jul 12, 2021	45.39	45.47	45.39	45.45
1280	AMEX	RFFC	Fri, Jul 9, 2021	45.24	45.35	45.24	45.35
1279	AMEX	RFFC	Thu, Jul 8, 2021	44.83	44.83	44.83	44.83
1278	AMEX	RFFC	Wed, Jul 7, 2021	45.27	45.29	45.21	45.24
1277	AMEX	RFFC	Tue, Jul 6, 2021	44.83	45.10	44.83	45.10
1276	AMEX	RFFC	Fri, Jul 2, 2021	44.98	45.12	44.98	45.12
1275	AMEX	RFFC	Thu, Jul 1, 2021	44.67	44.80	44.54	44.80
1274	AMEX	RFFC	Wed, Jun 30, 2021	44.68	44.68	44.59	44.65
1273	AMEX	RFFC	Tue, Jun 29, 2021	44.71	44.71	44.71	44.71
1272	AMEX	RFFC	Mon, Jun 28, 2021	44.53	44.67	44.53	44.67
1271	AMEX	RFFC	Fri, Jun 25, 2021	44.47	44.55	44.47	44.55
1270	AMEX	RFFC	Thu, Jun 24, 2021	44.33	44.39	44.32	44.39
1269	AMEX	RFFC	Wed, Jun 23, 2021	44.15	44.15	44.03	44.03
1268	AMEX	RFFC	Tue, Jun 22, 2021	44.16	44.16	44.16	44.16
1267	AMEX	RFFC	Mon, Jun 21, 2021	43.97	43.97	43.93	43.94
1266	AMEX	RFFC	Fri, Jun 18, 2021	43.45	43.52	43.38	43.38
1265	AMEX	RFFC	Thu, Jun 17, 2021	43.90	43.93	43.82	43.93
1264	AMEX	RFFC	Wed, Jun 16, 2021	43.75	43.84	43.75	43.81
1263	AMEX	RFFC	Tue, Jun 15, 2021	44.13	44.14	44.07	44.10
1262	AMEX	RFFC	Mon, Jun 14, 2021	44.24	44.24	44.24	44.24
1261	AMEX	RFFC	Fri, Jun 11, 2021	44.05	44.17	44.04	44.17
1260	AMEX	RFFC	Thu, Jun 10, 2021	44.15	44.15	43.93	44.08
1259	AMEX	RFFC	Wed, Jun 9, 2021	44.05	44.05	43.89	43.89
1258	AMEX	RFFC	Tue, Jun 8, 2021	43.84	44.07	43.84	44.07
1257	AMEX	RFFC	Mon, Jun 7, 2021	43.72	43.78	43.72	43.78
1256	AMEX	RFFC	Fri, Jun 4, 2021	43.60	43.67	43.58	43.66
1255	AMEX	RFFC	Thu, Jun 3, 2021	43.19	43.38	43.19	43.30
1254	AMEX	RFFC	Wed, Jun 2, 2021	43.55	43.55	43.43	43.49
1253	AMEX	RFFC	Tue, Jun 1, 2021	43.49	43.49	43.49	43.49
1252	AMEX	RFFC	Fri, May 28, 2021	43.51	43.51	43.46	43.47
1251	AMEX	RFFC	Thu, May 27, 2021	43.43	43.43	43.37	43.37
1250	AMEX	RFFC	Wed, May 26, 2021	43.27	43.29	43.27	43.29
1249	AMEX	RFFC	Tue, May 25, 2021	43.25	43.25	43.08	43.08
1248	AMEX	RFFC	Mon, May 24, 2021	43.21	43.22	43.19	43.20
1247	AMEX	RFFC	Fri, May 21, 2021	43.24	43.24	42.93	42.93
1246	AMEX	RFFC	Thu, May 20, 2021	42.90	42.99	42.90	42.99
1245	AMEX	RFFC	Wed, May 19, 2021	42.13	42.43	42.08	42.43
1244	AMEX	RFFC	Tue, May 18, 2021	42.93	42.93	42.58	42.58
1243	AMEX	RFFC	Mon, May 17, 2021	42.82	42.89	42.80	42.80
1242	AMEX	RFFC	Fri, May 14, 2021	42.66	42.93	42.66	42.91
1241	AMEX	RFFC	Thu, May 13, 2021	42.15	42.36	41.96	42.28
1240	AMEX	RFFC	Wed, May 12, 2021	42.31	42.31	41.70	41.70
1239	AMEX	RFFC	Tue, May 11, 2021	42.46	42.74	42.39	42.70
1238	AMEX	RFFC	Mon, May 10, 2021	43.55	43.55	43.07	43.07
1237	AMEX	RFFC	Fri, May 7, 2021	43.22	43.61	43.22	43.61
1236	AMEX	RFFC	Thu, May 6, 2021	42.65	43.16	42.58	43.16
1235	AMEX	RFFC	Wed, May 5, 2021	43.02	43.07	42.99	42.91
1234	AMEX	RFFC	Tue, May 4, 2021	42.99	42.99	42.81	42.94
1233	AMEX	RFFC	Mon, May 3, 2021	43.32	43.32	43.32	43.32
1232	AMEX	RFFC	Fri, Apr 30, 2021	43.25	43.31	43.12	43.12
1231	AMEX	RFFC	Thu, Apr 29, 2021	43.40	43.58	43.40	43.56
1230	AMEX	RFFC	Wed, Apr 28, 2021	43.36	43.41	43.30	43.31
1229	AMEX	RFFC	Tue, Apr 27, 2021	43.46	43.46	43.41	43.44
1228	AMEX	RFFC	Mon, Apr 26, 2021	43.42	43.42	43.40	43.40
1227	AMEX	RFFC	Fri, Apr 23, 2021	43.14	43.32	43.10	43.32
1226	AMEX	RFFC	Thu, Apr 22, 2021	43.25	43.36	42.79	42.91
1225	AMEX	RFFC	Wed, Apr 21, 2021	43.16	43.24	43.14	43.24
1224	AMEX	RFFC	Tue, Apr 20, 2021	42.69	42.81	42.69	42.81
1223	AMEX	RFFC	Mon, Apr 19, 2021	42.92	43.00	42.92	43.00
1222	AMEX	RFFC	Fri, Apr 16, 2021	43.33	43.33	43.32	43.33
1221	AMEX	RFFC	Thu, Apr 15, 2021	43.07	43.14	43.06	43.14
1220	AMEX	RFFC	Wed, Apr 14, 2021	42.78	42.84	42.58	42.58
1219	AMEX	RFFC	Tue, Apr 13, 2021	42.74	42.74	42.74	42.74
1218	AMEX	RFFC	Mon, Apr 12, 2021	42.58	42.67	42.56	42.64
1217	AMEX	RFFC	Fri, Apr 9, 2021	42.41	42.67	42.41	42.67
1216	AMEX	RFFC	Thu, Apr 8, 2021	42.27	42.34	42.27	42.33
1215	AMEX	RFFC	Wed, Apr 7, 2021	42.15	42.15	42.04	42.06
1214	AMEX	RFFC	Tue, Apr 6, 2021	42.28	42.35	42.20	42.20
1213	AMEX	RFFC	Mon, Apr 5, 2021	42.09	42.18	42.07	42.18
1212	AMEX	RFFC	Thu, Apr 1, 2021	41.20	41.67	41.20	41.67
1211	AMEX	RFFC	Wed, Mar 31, 2021	41.05	41.34	41.05	41.25
1210	AMEX	RFFC	Tue, Mar 30, 2021	40.84	40.89	40.84	40.85
1209	AMEX	RFFC	Mon, Mar 29, 2021	41.03	41.05	40.82	40.98
1208	AMEX	RFFC	Fri, Mar 26, 2021	40.87	41.24	40.79	41.24
1207	AMEX	RFFC	Thu, Mar 25, 2021	39.81	40.46	39.79	40.46
1206	AMEX	RFFC	Wed, Mar 24, 2021	40.52	40.64	40.11	40.11
1205	AMEX	RFFC	Tue, Mar 23, 2021	40.69	40.71	40.38	40.43
1204	AMEX	RFFC	Mon, Mar 22, 2021	40.71	40.97	40.69	40.87
1203	AMEX	RFFC	Fri, Mar 19, 2021	40.36	40.78	40.34	40.67
1202	AMEX	RFFC	Thu, Mar 18, 2021	40.84	41.11	40.53	40.53
1201	AMEX	RFFC	Wed, Mar 17, 2021	41.08	41.18	41.03	41.16
1200	AMEX	RFFC	Tue, Mar 16, 2021	41.24	41.29	41.01	41.11
1199	AMEX	RFFC	Mon, Mar 15, 2021	40.90	41.18	40.84	41.18
1198	AMEX	RFFC	Fri, Mar 12, 2021	40.71	40.93	40.67	40.92
1197	AMEX	RFFC	Thu, Mar 11, 2021	40.84	41.03	40.83	40.90
1196	AMEX	RFFC	Wed, Mar 10, 2021	40.44	40.64	40.38	40.45
1195	AMEX	RFFC	Tue, Mar 9, 2021	40.26	40.41	40.19	40.20
1194	AMEX	RFFC	Mon, Mar 8, 2021	39.64	40.10	39.55	39.55
1193	AMEX	RFFC	Fri, Mar 5, 2021	38.99	39.64	38.49	39.61
1192	AMEX	RFFC	Thu, Mar 4, 2021	39.17	39.62	38.40	38.81
1191	AMEX	RFFC	Wed, Mar 3, 2021	39.73	40.06	39.55	39.55
1190	AMEX	RFFC	Tue, Mar 2, 2021	40.50	40.58	40.16	40.16
1189	AMEX	RFFC	Mon, Mar 1, 2021	40.18	40.76	40.18	40.61
1188	AMEX	RFFC	Fri, Feb 26, 2021	39.61	40.01	39.28	39.67
1187	AMEX	RFFC	Thu, Feb 25, 2021	40.52	40.59	39.59	39.72
1186	AMEX	RFFC	Wed, Feb 24, 2021	40.23	40.86	40.08	40.80
1185	AMEX	RFFC	Tue, Feb 23, 2021	39.79	40.53	39.70	40.44
1184	AMEX	RFFC	Mon, Feb 22, 2021	40.52	40.58	40.37	40.42
1183	AMEX	RFFC	Fri, Feb 19, 2021	40.86	41.06	40.80	40.81
1182	AMEX	RFFC	Thu, Feb 18, 2021	40.59	40.85	40.59	40.82
1181	AMEX	RFFC	Wed, Feb 17, 2021	41.10	41.16	40.84	41.14
1180	AMEX	RFFC	Tue, Feb 16, 2021	41.69	41.71	41.31	41.36
1179	AMEX	RFFC	Fri, Feb 12, 2021	41.32	41.66	41.32	41.66
1178	AMEX	RFFC	Thu, Feb 11, 2021	41.54	41.54	41.12	41.39
1177	AMEX	RFFC	Wed, Feb 10, 2021	41.47	41.57	41.06	41.20
1176	AMEX	RFFC	Tue, Feb 9, 2021	41.17	41.27	41.17	41.22
1175	AMEX	RFFC	Mon, Feb 8, 2021	40.91	41.00	40.80	41.00
1174	AMEX	RFFC	Fri, Feb 5, 2021	40.58	40.78	40.51	40.65
1173	AMEX	RFFC	Thu, Feb 4, 2021	40.15	40.41	40.15	40.41
1172	AMEX	RFFC	Wed, Feb 3, 2021	39.86	40.12	39.86	40.08
1171	AMEX	RFFC	Tue, Feb 2, 2021	40.00	40.22	39.96	40.11
1170	AMEX	RFFC	Mon, Feb 1, 2021	39.16	39.62	39.13	39.60
1169	AMEX	RFFC	Fri, Jan 29, 2021	39.83	39.83	38.71	39.19
1168	AMEX	RFFC	Thu, Jan 28, 2021	39.86	40.08	39.70	39.77
1167	AMEX	RFFC	Wed, Jan 27, 2021	39.75	40.07	39.36	39.57
1166	AMEX	RFFC	Tue, Jan 26, 2021	40.64	40.64	40.34	40.43
1165	AMEX	RFFC	Mon, Jan 25, 2021	40.64	40.64	40.15	40.55
1164	AMEX	RFFC	Fri, Jan 22, 2021	40.35	40.51	40.35	40.51
1163	AMEX	RFFC	Thu, Jan 21, 2021	40.28	40.53	40.28	40.43
1162	AMEX	RFFC	Wed, Jan 20, 2021	40.36	40.39	40.36	40.35
1161	AMEX	RFFC	Tue, Jan 19, 2021	39.85	40.01	39.85	39.97
1160	AMEX	RFFC	Fri, Jan 15, 2021	39.61	39.74	39.61	39.64
1159	AMEX	RFFC	Thu, Jan 14, 2021	40.18	40.19	39.96	39.96
1158	AMEX	RFFC	Wed, Jan 13, 2021	40.13	40.13	39.99	39.99
1157	AMEX	RFFC	Tue, Jan 12, 2021	40.02	40.03	39.75	40.03
1156	AMEX	RFFC	Mon, Jan 11, 2021	40.03	40.11	39.90	39.90
1155	AMEX	RFFC	Fri, Jan 8, 2021	40.02	40.02	40.02	40.02
1154	AMEX	RFFC	Thu, Jan 7, 2021	39.89	39.97	39.84	39.94
1153	AMEX	RFFC	Wed, Jan 6, 2021	38.89	39.77	38.87	39.44
1152	AMEX	RFFC	Tue, Jan 5, 2021	38.86	39.09	38.86	39.05
1151	AMEX	RFFC	Mon, Jan 4, 2021	38.35	38.68	38.35	38.67
1150	AMEX	RFFC	Thu, Dec 31, 2020	39.27	39.35	39.27	39.35
1149	AMEX	RFFC	Wed, Dec 30, 2020	39.31	39.54	39.25	39.25
1148	AMEX	RFFC	Tue, Dec 29, 2020	39.13	39.18	39.06	39.06
1147	AMEX	RFFC	Mon, Dec 28, 2020	39.26	39.35	39.26	39.35
1146	AMEX	RFFC	Thu, Dec 24, 2020	39.19	39.19	39.00	39.09
1145	AMEX	RFFC	Wed, Dec 23, 2020	39.07	39.13	39.02	39.03
1144	AMEX	RFFC	Tue, Dec 22, 2020	38.95	38.98	38.83	38.97
1143	AMEX	RFFC	Mon, Dec 21, 2020	38.28	38.84	38.24	38.74
1142	AMEX	RFFC	Fri, Dec 18, 2020	38.99	38.99	38.83	38.88
1141	AMEX	RFFC	Thu, Dec 17, 2020	38.85	39.03	38.85	39.03
1140	AMEX	RFFC	Wed, Dec 16, 2020	38.95	39.00	38.87	38.84
1139	AMEX	RFFC	Tue, Dec 15, 2020	38.52	38.86	38.52	38.86
1138	AMEX	RFFC	Mon, Dec 14, 2020	38.50	38.50	38.29	38.29
1137	AMEX	RFFC	Fri, Dec 11, 2020	37.98	38.05	37.83	38.05
1136	AMEX	RFFC	Thu, Dec 10, 2020	38.14	38.14	37.99	38.09
1135	AMEX	RFFC	Wed, Dec 9, 2020	38.50	38.64	38.07	38.19
1134	AMEX	RFFC	Tue, Dec 8, 2020	38.23	38.46	38.20	38.44
1133	AMEX	RFFC	Mon, Dec 7, 2020	37.99	38.30	37.99	38.25
1132	AMEX	RFFC	Fri, Dec 4, 2020	37.96	38.22	37.96	38.22
1131	AMEX	RFFC	Thu, Dec 3, 2020	37.83	37.98	37.77	37.77
1130	AMEX	RFFC	Wed, Dec 2, 2020	37.76	37.80	37.71	37.80
1129	AMEX	RFFC	Tue, Dec 1, 2020	37.98	38.03	37.89	37.93
1128	AMEX	RFFC	Mon, Nov 30, 2020	37.43	37.67	37.37	37.54
1127	AMEX	RFFC	Fri, Nov 27, 2020	37.77	37.79	37.77	37.77
1126	AMEX	RFFC	Wed, Nov 25, 2020	37.58	37.66	37.49	37.62
1125	AMEX	RFFC	Tue, Nov 24, 2020	37.43	37.71	37.43	37.66
1124	AMEX	RFFC	Mon, Nov 23, 2020	37.03	37.20	37.03	37.18
1123	AMEX	RFFC	Fri, Nov 20, 2020	37.11	37.11	36.97	36.97
1122	AMEX	RFFC	Thu, Nov 19, 2020	37.06	37.18	36.89	37.18
1121	AMEX	RFFC	Wed, Nov 18, 2020	37.39	37.40	36.95	36.95
1120	AMEX	RFFC	Tue, Nov 17, 2020	37.22	37.47	37.22	37.38
1119	AMEX	RFFC	Mon, Nov 16, 2020	37.35	37.42	37.23	37.38
1118	AMEX	RFFC	Fri, Nov 13, 2020	36.93	37.14	36.86	37.06
1117	AMEX	RFFC	Thu, Nov 12, 2020	37.14	37.14	36.37	36.56
1116	AMEX	RFFC	Wed, Nov 11, 2020	36.87	37.09	36.86	37.00
1115	AMEX	RFFC	Tue, Nov 10, 2020	36.67	36.70	36.35	36.60
1114	AMEX	RFFC	Mon, Nov 9, 2020	37.87	37.87	36.63	36.63
1113	AMEX	RFFC	Fri, Nov 6, 2020	36.57	36.64	36.57	36.63
1112	AMEX	RFFC	Thu, Nov 5, 2020	36.62	36.68	36.62	36.68
1111	AMEX	RFFC	Wed, Nov 4, 2020	35.51	36.20	35.51	35.93
1110	AMEX	RFFC	Tue, Nov 3, 2020	35.28	35.32	35.07	35.30
1109	AMEX	RFFC	Mon, Nov 2, 2020	34.74	34.74	34.26	34.49
1108	AMEX	RFFC	Fri, Oct 30, 2020	34.41	34.41	33.88	34.14
1107	AMEX	RFFC	Thu, Oct 29, 2020	34.30	34.86	34.30	34.76
1106	AMEX	RFFC	Wed, Oct 28, 2020	34.69	34.75	34.37	34.37
1105	AMEX	RFFC	Tue, Oct 27, 2020	35.67	35.69	35.61	35.61
1104	AMEX	RFFC	Mon, Oct 26, 2020	35.74	35.74	35.56	35.74
1103	AMEX	RFFC	Fri, Oct 23, 2020	36.28	36.39	36.20	36.39
1102	AMEX	RFFC	Thu, Oct 22, 2020	36.20	36.26	36.20	36.23
1101	AMEX	RFFC	Wed, Oct 21, 2020	36.27	36.27	36.16	36.15
1100	AMEX	RFFC	Tue, Oct 20, 2020	36.67	36.74	36.33	36.40
1099	AMEX	RFFC	Mon, Oct 19, 2020	36.93	36.93	36.31	36.31
1098	AMEX	RFFC	Fri, Oct 16, 2020	37.00	37.00	36.83	36.83
1097	AMEX	RFFC	Thu, Oct 15, 2020	36.63	36.88	36.63	36.88
1096	AMEX	RFFC	Wed, Oct 14, 2020	37.17	37.17	36.94	36.94
1095	AMEX	RFFC	Tue, Oct 13, 2020	37.20	37.26	37.13	37.17
1094	AMEX	RFFC	Mon, Oct 12, 2020	36.96	37.35	36.94	37.26
1093	AMEX	RFFC	Fri, Oct 9, 2020	36.53	36.79	36.53	36.74
1092	AMEX	RFFC	Thu, Oct 8, 2020	36.51	36.51	36.28	36.39
1091	AMEX	RFFC	Wed, Oct 7, 2020	35.94	36.18	35.94	36.16
1090	AMEX	RFFC	Tue, Oct 6, 2020	35.97	36.18	35.39	35.48
1089	AMEX	RFFC	Mon, Oct 5, 2020	35.55	35.88	35.52	35.87
1088	AMEX	RFFC	Fri, Oct 2, 2020	35.11	35.26	35.11	35.12
1087	AMEX	RFFC	Thu, Oct 1, 2020	35.21	35.32	35.09	35.32
1086	AMEX	RFFC	Wed, Sep 30, 2020	35.05	35.21	34.75	34.95
1085	AMEX	RFFC	Tue, Sep 29, 2020	34.87	34.87	34.66	34.73
1084	AMEX	RFFC	Mon, Sep 28, 2020	34.63	34.70	34.63	34.70
1083	AMEX	RFFC	Fri, Sep 25, 2020	33.58	34.17	33.49	34.17
1082	AMEX	RFFC	Thu, Sep 24, 2020	33.63	33.80	33.36	33.58
1081	AMEX	RFFC	Wed, Sep 23, 2020	34.14	34.20	33.42	33.42
1080	AMEX	RFFC	Tue, Sep 22, 2020	34.07	34.37	33.90	34.32
1079	AMEX	RFFC	Mon, Sep 21, 2020	33.61	33.89	33.44	33.89
1078	AMEX	RFFC	Fri, Sep 18, 2020	34.42	34.42	34.08	34.26
1077	AMEX	RFFC	Thu, Sep 17, 2020	34.14	34.65	34.14	34.57
1076	AMEX	RFFC	Wed, Sep 16, 2020	35.11	35.15	34.88	34.85
1075	AMEX	RFFC	Tue, Sep 15, 2020	35.14	35.15	34.97	34.97
1074	AMEX	RFFC	Mon, Sep 14, 2020	34.70	34.89	34.70	34.77
1073	AMEX	RFFC	Fri, Sep 11, 2020	34.43	34.57	34.04	34.21
1072	AMEX	RFFC	Thu, Sep 10, 2020	35.03	35.03	34.21	34.28
1071	AMEX	RFFC	Wed, Sep 9, 2020	34.70	34.86	34.66	34.81
1070	AMEX	RFFC	Tue, Sep 8, 2020	34.43	34.54	34.06	34.09
1069	AMEX	RFFC	Fri, Sep 4, 2020	35.53	35.66	34.29	35.08
1068	AMEX	RFFC	Thu, Sep 3, 2020	36.46	36.46	35.25	35.39
1067	AMEX	RFFC	Wed, Sep 2, 2020	36.34	36.82	36.34	36.81
1066	AMEX	RFFC	Tue, Sep 1, 2020	36.11	36.19	35.87	36.19
1065	AMEX	RFFC	Mon, Aug 31, 2020	36.02	36.06	35.95	35.95
1064	AMEX	RFFC	Fri, Aug 28, 2020	35.88	35.90	35.81	35.89
1063	AMEX	RFFC	Thu, Aug 27, 2020	35.76	35.92	35.76	35.81
1062	AMEX	RFFC	Wed, Aug 26, 2020	35.52	35.89	35.52	35.84
1061	AMEX	RFFC	Tue, Aug 25, 2020	35.51	35.63	35.51	35.63
1060	AMEX	RFFC	Mon, Aug 24, 2020	35.42	35.44	35.32	35.44
1059	AMEX	RFFC	Fri, Aug 21, 2020	35.18	35.25	35.14	35.25
1058	AMEX	RFFC	Thu, Aug 20, 2020	35.01	35.21	35.01	35.18
1057	AMEX	RFFC	Wed, Aug 19, 2020	35.30	35.36	35.12	35.08
1056	AMEX	RFFC	Tue, Aug 18, 2020	35.15	35.25	35.15	35.22
1055	AMEX	RFFC	Mon, Aug 17, 2020	35.22	35.22	35.22	35.22
1054	AMEX	RFFC	Fri, Aug 14, 2020	35.07	35.07	34.88	34.97
1053	AMEX	RFFC	Thu, Aug 13, 2020	35.19	35.22	34.92	35.05
1052	AMEX	RFFC	Wed, Aug 12, 2020	35.09	35.17	35.09	35.17
1051	AMEX	RFFC	Tue, Aug 11, 2020	35.00	35.16	34.63	34.63
1050	AMEX	RFFC	Mon, Aug 10, 2020	35.02	35.09	34.89	35.02
1049	AMEX	RFFC	Fri, Aug 7, 2020	34.85	34.95	34.81	34.95
1048	AMEX	RFFC	Thu, Aug 6, 2020	34.66	34.86	34.62	34.86
1047	AMEX	RFFC	Wed, Aug 5, 2020	34.66	34.75	34.63	34.75
1046	AMEX	RFFC	Tue, Aug 4, 2020	34.45	34.58	34.33	34.58
1045	AMEX	RFFC	Mon, Aug 3, 2020	34.18	34.32	34.18	34.31
1044	AMEX	RFFC	Fri, Jul 31, 2020	33.87	33.96	33.54	33.96
1043	AMEX	RFFC	Thu, Jul 30, 2020	33.69	33.86	33.52	33.83
1042	AMEX	RFFC	Wed, Jul 29, 2020	33.60	33.92	33.60	33.92
1041	AMEX	RFFC	Tue, Jul 28, 2020	33.46	33.65	33.35	33.35
1040	AMEX	RFFC	Mon, Jul 27, 2020	33.56	33.61	33.36	33.61
1039	AMEX	RFFC	Fri, Jul 24, 2020	33.26	33.41	33.16	33.21
1038	AMEX	RFFC	Thu, Jul 23, 2020	33.87	34.03	33.39	33.55
1037	AMEX	RFFC	Wed, Jul 22, 2020	33.80	33.94	33.71	33.87
1036	AMEX	RFFC	Tue, Jul 21, 2020	33.87	33.88	33.66	33.69
1035	AMEX	RFFC	Mon, Jul 20, 2020	33.32	33.69	33.30	33.68
1034	AMEX	RFFC	Fri, Jul 17, 2020	33.36	33.45	33.19	33.38
1033	AMEX	RFFC	Thu, Jul 16, 2020	33.22	33.33	33.15	33.33
1032	AMEX	RFFC	Wed, Jul 15, 2020	33.44	33.59	33.18	33.49
1031	AMEX	RFFC	Tue, Jul 14, 2020	32.49	33.00	32.30	32.96
1030	AMEX	RFFC	Mon, Jul 13, 2020	33.22	33.50	32.55	32.62
1029	AMEX	RFFC	Fri, Jul 10, 2020	32.77	33.06	32.59	33.05
1028	AMEX	RFFC	Thu, Jul 9, 2020	32.58	32.81	32.36	32.74
1027	AMEX	RFFC	Wed, Jul 8, 2020	32.71	32.95	32.60	32.91
1026	AMEX	RFFC	Tue, Jul 7, 2020	32.96	33.07	32.73	32.73
1025	AMEX	RFFC	Mon, Jul 6, 2020	33.17	33.17	32.96	33.11
1024	AMEX	RFFC	Thu, Jul 2, 2020	32.59	33.06	32.59	32.59
1023	AMEX	RFFC	Wed, Jul 1, 2020	32.60	32.65	32.40	32.53
1022	AMEX	RFFC	Tue, Jun 30, 2020	32.13	32.57	32.13	32.47
1021	AMEX	RFFC	Mon, Jun 29, 2020	31.44	31.99	31.44	31.96
1020	AMEX	RFFC	Fri, Jun 26, 2020	31.63	31.64	31.36	31.36
1019	AMEX	RFFC	Thu, Jun 25, 2020	31.63	32.07	31.49	32.07
1018	AMEX	RFFC	Wed, Jun 24, 2020	32.08	32.15	31.60	31.78
1017	AMEX	RFFC	Tue, Jun 23, 2020	32.82	32.82	32.60	32.60
1016	AMEX	RFFC	Mon, Jun 22, 2020	32.09	32.51	32.09	32.50
1015	AMEX	RFFC	Fri, Jun 19, 2020	32.77	32.77	32.18	32.31
1014	AMEX	RFFC	Thu, Jun 18, 2020	32.45	32.55	32.27	32.36
1013	AMEX	RFFC	Wed, Jun 17, 2020	32.71	32.73	32.41	32.45
1012	AMEX	RFFC	Tue, Jun 16, 2020	32.98	33.02	32.26	32.71
1011	AMEX	RFFC	Mon, Jun 15, 2020	31.40	32.27	31.32	32.11
1010	AMEX	RFFC	Fri, Jun 12, 2020	32.08	32.08	31.14	31.78
1009	AMEX	RFFC	Thu, Jun 11, 2020	32.05	32.41	31.26	31.32
1008	AMEX	RFFC	Wed, Jun 10, 2020	33.30	33.61	33.12	33.30
1007	AMEX	RFFC	Tue, Jun 9, 2020	33.38	33.69	33.38	33.54
1006	AMEX	RFFC	Mon, Jun 8, 2020	33.59	33.76	33.53	33.76
1005	AMEX	RFFC	Fri, Jun 5, 2020	33.47	33.58	33.18	33.40
1004	AMEX	RFFC	Thu, Jun 4, 2020	32.54	32.61	32.46	32.51
1003	AMEX	RFFC	Wed, Jun 3, 2020	32.46	32.65	32.46	32.58
1002	AMEX	RFFC	Tue, Jun 2, 2020	31.80	32.04	31.80	32.04
1001	AMEX	RFFC	Mon, Jun 1, 2020	31.56	31.80	31.56	31.73
1000	AMEX	RFFC	Fri, May 29, 2020	31.40	31.65	31.19	31.65
999	AMEX	RFFC	Thu, May 28, 2020	32.17	32.17	31.54	31.54
998	AMEX	RFFC	Wed, May 27, 2020	31.17	31.77	31.13	31.77
997	AMEX	RFFC	Tue, May 26, 2020	31.51	31.51	31.16	31.16
996	AMEX	RFFC	Fri, May 22, 2020	30.51	30.61	30.51	30.61
995	AMEX	RFFC	Thu, May 21, 2020	30.60	30.65	30.56	30.56
994	AMEX	RFFC	Wed, May 20, 2020	30.87	30.92	30.75	30.76
993	AMEX	RFFC	Tue, May 19, 2020	30.65	30.80	30.38	30.38
992	AMEX	RFFC	Mon, May 18, 2020	30.33	30.72	30.33	30.61
991	AMEX	RFFC	Fri, May 15, 2020	29.12	29.40	29.04	29.40
990	AMEX	RFFC	Thu, May 14, 2020	28.60	29.17	28.55	29.17
989	AMEX	RFFC	Wed, May 13, 2020	29.35	29.35	28.72	28.84
988	AMEX	RFFC	Tue, May 12, 2020	30.19	30.21	29.60	29.60
987	AMEX	RFFC	Mon, May 11, 2020	30.14	30.47	30.14	30.35
986	AMEX	RFFC	Fri, May 8, 2020	30.25	30.37	30.25	30.37
985	AMEX	RFFC	Thu, May 7, 2020	29.78	29.87	29.68	29.68
984	AMEX	RFFC	Wed, May 6, 2020	29.48	29.61	29.39	29.40
983	AMEX	RFFC	Tue, May 5, 2020	29.68	29.84	29.47	29.47
982	AMEX	RFFC	Mon, May 4, 2020	28.86	29.32	28.86	29.30
981	AMEX	RFFC	Fri, May 1, 2020	29.52	29.52	29.12	29.23
980	AMEX	RFFC	Thu, Apr 30, 2020	30.12	30.22	30.05	30.22
979	AMEX	RFFC	Wed, Apr 29, 2020	30.39	30.85	30.29	30.68
978	AMEX	RFFC	Tue, Apr 28, 2020	30.15	30.15	29.52	29.65
977	AMEX	RFFC	Mon, Apr 27, 2020	29.37	29.62	29.29	29.62
976	AMEX	RFFC	Fri, Apr 24, 2020	28.59	28.99	28.59	28.94
975	AMEX	RFFC	Thu, Apr 23, 2020	28.91	28.91	28.52	28.55
974	AMEX	RFFC	Wed, Apr 22, 2020	28.44	28.56	28.25	28.45
973	AMEX	RFFC	Tue, Apr 21, 2020	28.21	28.38	27.82	27.99
972	AMEX	RFFC	Mon, Apr 20, 2020	29.25	29.25	28.35	28.51
971	AMEX	RFFC	Fri, Apr 17, 2020	29.30	29.39	29.05	29.39
970	AMEX	RFFC	Thu, Apr 16, 2020	28.68	28.69	28.28	28.69
969	AMEX	RFFC	Wed, Apr 15, 2020	28.49	28.73	28.06	28.51
968	AMEX	RFFC	Tue, Apr 14, 2020	29.24	29.33	28.95	29.33
967	AMEX	RFFC	Mon, Apr 13, 2020	28.45	28.60	28.13	28.60
966	AMEX	RFFC	Thu, Apr 9, 2020	28.94	29.15	28.57	28.79
965	AMEX	RFFC	Wed, Apr 8, 2020	27.52	28.36	27.52	28.25
964	AMEX	RFFC	Tue, Apr 7, 2020	27.76	27.97	27.27	27.28
963	AMEX	RFFC	Mon, Apr 6, 2020	26.54	27.18	26.51	27.18
962	AMEX	RFFC	Fri, Apr 3, 2020	25.37	25.61	24.94	25.16
961	AMEX	RFFC	Thu, Apr 2, 2020	25.52	25.91	25.08	25.67
960	AMEX	RFFC	Wed, Apr 1, 2020	25.73	25.75	25.32	25.34
959	AMEX	RFFC	Tue, Mar 31, 2020	26.88	27.10	26.36	26.56
958	AMEX	RFFC	Mon, Mar 30, 2020	26.63	26.97	26.62	26.97
957	AMEX	RFFC	Fri, Mar 27, 2020	26.08	26.83	25.93	26.22
956	AMEX	RFFC	Thu, Mar 26, 2020	26.13	27.13	26.13	27.13
955	AMEX	RFFC	Wed, Mar 25, 2020	25.49	26.57	25.23	25.68
954	AMEX	RFFC	Tue, Mar 24, 2020	24.66	25.25	24.52	25.25
953	AMEX	RFFC	Mon, Mar 23, 2020	23.50	23.62	22.51	23.45
952	AMEX	RFFC	Fri, Mar 20, 2020	25.36	25.36	23.74	23.74
951	AMEX	RFFC	Thu, Mar 19, 2020	23.93	24.96	23.67	24.76
950	AMEX	RFFC	Wed, Mar 18, 2020	24.97	24.97	23.30	24.26
949	AMEX	RFFC	Tue, Mar 17, 2020	24.57	26.01	24.39	26.01
948	AMEX	RFFC	Mon, Mar 16, 2020	27.88	27.88	24.62	24.62
947	AMEX	RFFC	Fri, Mar 13, 2020	27.01	27.88	26.03	27.88
946	AMEX	RFFC	Thu, Mar 12, 2020	26.90	27.47	26.10	26.22
945	AMEX	RFFC	Wed, Mar 11, 2020	29.16	29.20	28.78	28.94
944	AMEX	RFFC	Tue, Mar 10, 2020	30.20	30.49	29.01	30.49
943	AMEX	RFFC	Mon, Mar 9, 2020	29.93	30.03	29.13	29.28
942	AMEX	RFFC	Fri, Mar 6, 2020	31.42	31.81	31.19	31.77
941	AMEX	RFFC	Thu, Mar 5, 2020	32.76	32.76	32.08	32.20
940	AMEX	RFFC	Wed, Mar 4, 2020	33.19	33.48	33.19	33.48
939	AMEX	RFFC	Tue, Mar 3, 2020	33.09	33.16	32.38	32.38
938	AMEX	RFFC	Mon, Mar 2, 2020	31.99	33.21	31.99	33.21
937	AMEX	RFFC	Fri, Feb 28, 2020	31.69	31.82	31.19	31.82
936	AMEX	RFFC	Thu, Feb 27, 2020	33.10	33.50	32.42	32.42
935	AMEX	RFFC	Wed, Feb 26, 2020	34.05	34.44	33.70	33.70
934	AMEX	RFFC	Tue, Feb 25, 2020	35.30	35.30	33.98	33.98
933	AMEX	RFFC	Mon, Feb 24, 2020	35.45	35.46	35.04	35.19
932	AMEX	RFFC	Fri, Feb 21, 2020	36.42	36.42	36.23	36.39
931	AMEX	RFFC	Thu, Feb 20, 2020	36.85	36.92	36.51	36.78
930	AMEX	RFFC	Wed, Feb 19, 2020	36.92	36.96	36.90	36.84
929	AMEX	RFFC	Tue, Feb 18, 2020	36.68	36.77	36.63	36.73
928	AMEX	RFFC	Fri, Feb 14, 2020	36.88	36.89	36.87	36.89
927	AMEX	RFFC	Thu, Feb 13, 2020	36.89	36.94	36.84	36.84
926	AMEX	RFFC	Wed, Feb 12, 2020	36.87	36.95	36.86	36.92
925	AMEX	RFFC	Tue, Feb 11, 2020	36.72	36.81	36.62	36.62
924	AMEX	RFFC	Mon, Feb 10, 2020	36.37	36.45	36.32	36.45
923	AMEX	RFFC	Fri, Feb 7, 2020	36.36	36.36	36.24	36.26
922	AMEX	RFFC	Thu, Feb 6, 2020	36.47	36.53	36.47	36.53
921	AMEX	RFFC	Wed, Feb 5, 2020	36.28	36.41	36.20	36.41
920	AMEX	RFFC	Tue, Feb 4, 2020	35.90	36.08	35.90	35.94
919	AMEX	RFFC	Mon, Feb 3, 2020	35.63	35.63	35.44	35.46
918	AMEX	RFFC	Fri, Jan 31, 2020	35.93	35.93	35.22	35.25
917	AMEX	RFFC	Thu, Jan 30, 2020	35.70	35.92	35.59	35.92
916	AMEX	RFFC	Wed, Jan 29, 2020	36.03	36.05	35.90	35.90
915	AMEX	RFFC	Tue, Jan 28, 2020	35.74	35.95	35.68	35.89
914	AMEX	RFFC	Mon, Jan 27, 2020	35.48	35.66	35.48	35.53
913	AMEX	RFFC	Fri, Jan 24, 2020	36.49	36.49	35.96	36.14
912	AMEX	RFFC	Thu, Jan 23, 2020	36.40	36.47	36.17	36.47
911	AMEX	RFFC	Wed, Jan 22, 2020	36.53	36.53	36.39	36.41
910	AMEX	RFFC	Tue, Jan 21, 2020	36.43	36.52	36.38	36.42
909	AMEX	RFFC	Fri, Jan 17, 2020	36.62	36.69	36.61	36.69
908	AMEX	RFFC	Thu, Jan 16, 2020	36.49	36.55	36.46	36.55
907	AMEX	RFFC	Wed, Jan 15, 2020	36.32	36.34	36.20	36.25
906	AMEX	RFFC	Tue, Jan 14, 2020	36.20	36.33	36.20	36.21
905	AMEX	RFFC	Mon, Jan 13, 2020	36.03	36.22	36.03	36.22
904	AMEX	RFFC	Fri, Jan 10, 2020	36.06	36.13	35.97	35.97
903	AMEX	RFFC	Thu, Jan 9, 2020	36.01	36.06	36.00	36.06
902	AMEX	RFFC	Wed, Jan 8, 2020	35.84	36.04	35.74	35.89
901	AMEX	RFFC	Tue, Jan 7, 2020	35.77	35.81	35.75	35.79
900	AMEX	RFFC	Mon, Jan 6, 2020	35.49	35.85	35.49	35.85
899	AMEX	RFFC	Fri, Jan 3, 2020	35.78	35.85	35.74	35.82
898	AMEX	RFFC	Thu, Jan 2, 2020	35.86	36.06	35.79	36.06
897	AMEX	RFFC	Tue, Dec 31, 2019	35.67	35.69	35.59	35.69
896	AMEX	RFFC	Mon, Dec 30, 2019	35.64	35.70	35.63	35.65
895	AMEX	RFFC	Fri, Dec 27, 2019	35.90	35.90	35.76	35.80
894	AMEX	RFFC	Thu, Dec 26, 2019	35.80	35.83	35.77	35.81
893	AMEX	RFFC	Tue, Dec 24, 2019	35.70	35.70	35.68	35.69
892	AMEX	RFFC	Mon, Dec 23, 2019	35.69	35.72	35.68	35.70
891	AMEX	RFFC	Fri, Dec 20, 2019	35.67	35.70	35.66	35.67
890	AMEX	RFFC	Thu, Dec 19, 2019	35.44	35.52	35.44	35.51
889	AMEX	RFFC	Wed, Dec 18, 2019	35.34	35.42	35.32	35.41
888	AMEX	RFFC	Tue, Dec 17, 2019	35.35	35.39	35.33	35.34
887	AMEX	RFFC	Mon, Dec 16, 2019	35.31	35.40	35.30	35.32
886	AMEX	RFFC	Fri, Dec 13, 2019	35.07	35.09	35.06	35.06
885	AMEX	RFFC	Thu, Dec 12, 2019	34.84	35.13	34.84	35.13
884	AMEX	RFFC	Wed, Dec 11, 2019	34.67	34.73	34.64	34.73
883	AMEX	RFFC	Tue, Dec 10, 2019	34.60	34.68	34.57	34.57
882	AMEX	RFFC	Mon, Dec 9, 2019	34.78	34.78	34.65	34.66
881	AMEX	RFFC	Fri, Dec 6, 2019	34.77	34.84	34.76	34.77
880	AMEX	RFFC	Thu, Dec 5, 2019	34.45	34.45	34.29	34.39
879	AMEX	RFFC	Wed, Dec 4, 2019	34.41	34.42	34.34	34.34
878	AMEX	RFFC	Tue, Dec 3, 2019	33.96	34.10	33.88	34.10
877	AMEX	RFFC	Mon, Dec 2, 2019	34.49	34.49	34.40	34.40
876	AMEX	RFFC	Fri, Nov 29, 2019	34.76	34.79	34.70	34.70
875	AMEX	RFFC	Wed, Nov 27, 2019	34.77	34.85	34.74	34.83
874	AMEX	RFFC	Tue, Nov 26, 2019	34.72	34.77	34.66	34.71
873	AMEX	RFFC	Mon, Nov 25, 2019	34.53	34.71	34.53	34.71
872	AMEX	RFFC	Fri, Nov 22, 2019	34.35	34.35	34.25	34.34
871	AMEX	RFFC	Thu, Nov 21, 2019	34.36	34.36	34.17	34.26
870	AMEX	RFFC	Wed, Nov 20, 2019	34.34	34.41	34.19	34.29
869	AMEX	RFFC	Tue, Nov 19, 2019	34.48	34.49	34.34	34.43
868	AMEX	RFFC	Mon, Nov 18, 2019	34.45	34.52	34.45	34.52
867	AMEX	RFFC	Fri, Nov 15, 2019	34.40	34.52	34.40	34.51
866	AMEX	RFFC	Thu, Nov 14, 2019	34.28	34.29	34.23	34.29
865	AMEX	RFFC	Wed, Nov 13, 2019	34.24	34.34	34.24	34.20
864	AMEX	RFFC	Tue, Nov 12, 2019	34.39	34.50	34.30	34.37
863	AMEX	RFFC	Mon, Nov 11, 2019	34.27	34.37	34.27	34.34
862	AMEX	RFFC	Fri, Nov 8, 2019	34.29	34.44	34.29	34.44
861	AMEX	RFFC	Thu, Nov 7, 2019	34.46	34.53	34.32	34.34
860	AMEX	RFFC	Wed, Nov 6, 2019	34.33	34.33	34.14	34.21
859	AMEX	RFFC	Tue, Nov 5, 2019	34.43	34.45	34.36	34.36
858	AMEX	RFFC	Mon, Nov 4, 2019	34.27	34.33	34.27	34.33
857	AMEX	RFFC	Fri, Nov 1, 2019	33.93	34.02	33.93	34.02
856	AMEX	RFFC	Thu, Oct 31, 2019	33.71	33.74	33.42	33.59
855	AMEX	RFFC	Wed, Oct 30, 2019	33.63	33.76	33.59	33.76
854	AMEX	RFFC	Tue, Oct 29, 2019	33.80	33.91	33.80	33.82
853	AMEX	RFFC	Mon, Oct 28, 2019	33.90	33.93	33.82	33.85
852	AMEX	RFFC	Fri, Oct 25, 2019	33.46	33.71	33.46	33.67
851	AMEX	RFFC	Thu, Oct 24, 2019	33.61	33.61	33.35	33.49
850	AMEX	RFFC	Wed, Oct 23, 2019	33.40	33.51	33.36	33.51
849	AMEX	RFFC	Tue, Oct 22, 2019	33.40	33.52	33.39	33.41
848	AMEX	RFFC	Mon, Oct 21, 2019	33.40	33.40	33.33	33.39
847	AMEX	RFFC	Fri, Oct 18, 2019	33.32	33.32	33.14	33.18
846	AMEX	RFFC	Thu, Oct 17, 2019	33.39	33.39	33.25	33.32
845	AMEX	RFFC	Wed, Oct 16, 2019	33.27	33.28	33.18	33.18
844	AMEX	RFFC	Tue, Oct 15, 2019	33.00	33.22	33.00	33.22
843	AMEX	RFFC	Mon, Oct 14, 2019	32.87	32.92	32.83	32.88
842	AMEX	RFFC	Fri, Oct 11, 2019	33.06	33.13	32.92	32.94
841	AMEX	RFFC	Thu, Oct 10, 2019	32.44	32.56	32.39	32.43
840	AMEX	RFFC	Wed, Oct 9, 2019	32.15	32.30	32.15	32.22
839	AMEX	RFFC	Tue, Oct 8, 2019	32.20	32.20	31.94	31.94
838	AMEX	RFFC	Mon, Oct 7, 2019	32.43	32.64	32.43	32.46
837	AMEX	RFFC	Fri, Oct 4, 2019	32.34	32.57	32.33	32.57
836	AMEX	RFFC	Thu, Oct 3, 2019	31.66	32.12	31.66	32.12
835	AMEX	RFFC	Wed, Oct 2, 2019	32.18	32.18	31.87	31.94
834	AMEX	RFFC	Tue, Oct 1, 2019	32.96	32.96	32.52	32.56
833	AMEX	RFFC	Mon, Sep 30, 2019	32.90	33.04	32.89	32.98
832	AMEX	RFFC	Fri, Sep 27, 2019	33.07	33.12	32.82	32.82
831	AMEX	RFFC	Thu, Sep 26, 2019	33.04	33.08	32.89	33.00
830	AMEX	RFFC	Wed, Sep 25, 2019	32.75	33.15	32.75	33.14
829	AMEX	RFFC	Tue, Sep 24, 2019	33.27	33.29	32.83	32.88
828	AMEX	RFFC	Mon, Sep 23, 2019	33.20	33.28	33.11	33.22
827	AMEX	RFFC	Fri, Sep 20, 2019	33.39	33.41	33.14	33.14
826	AMEX	RFFC	Thu, Sep 19, 2019	33.41	33.43	33.30	33.31
825	AMEX	RFFC	Wed, Sep 18, 2019	33.29	33.39	33.16	33.35
824	AMEX	RFFC	Tue, Sep 17, 2019	33.25	33.38	33.24	33.38
823	AMEX	RFFC	Mon, Sep 16, 2019	33.44	33.44	33.38	33.40
822	AMEX	RFFC	Fri, Sep 13, 2019	33.57	33.58	33.53	33.54
821	AMEX	RFFC	Thu, Sep 12, 2019	33.48	33.64	33.42	33.55
820	AMEX	RFFC	Wed, Sep 11, 2019	33.30	33.47	33.30	33.47
819	AMEX	RFFC	Tue, Sep 10, 2019	32.90	33.13	32.90	33.13
818	AMEX	RFFC	Mon, Sep 9, 2019	32.92	33.05	32.92	33.01
817	AMEX	RFFC	Fri, Sep 6, 2019	32.86	32.90	32.77	32.81
816	AMEX	RFFC	Thu, Sep 5, 2019	32.75	32.93	32.75	32.83
815	AMEX	RFFC	Wed, Sep 4, 2019	32.22	32.32	32.14	32.32
814	AMEX	RFFC	Tue, Sep 3, 2019	31.92	31.99	31.74	31.87
813	AMEX	RFFC	Fri, Aug 30, 2019	32.31	32.31	32.05	32.18
812	AMEX	RFFC	Thu, Aug 29, 2019	31.92	32.17	31.92	32.11
811	AMEX	RFFC	Wed, Aug 28, 2019	31.43	31.63	31.43	31.61
810	AMEX	RFFC	Tue, Aug 27, 2019	31.48	31.48	31.35	31.37
809	AMEX	RFFC	Mon, Aug 26, 2019	31.36	31.55	31.36	31.52
808	AMEX	RFFC	Fri, Aug 23, 2019	31.87	32.14	31.16	31.16
807	AMEX	RFFC	Thu, Aug 22, 2019	32.30	32.34	32.03	32.20
806	AMEX	RFFC	Wed, Aug 21, 2019	32.25	32.30	32.17	32.18
805	AMEX	RFFC	Tue, Aug 20, 2019	32.06	32.14	31.98	31.98
804	AMEX	RFFC	Mon, Aug 19, 2019	32.25	32.33	32.19	32.25
803	AMEX	RFFC	Fri, Aug 16, 2019	31.51	31.83	31.50	31.83
802	AMEX	RFFC	Thu, Aug 15, 2019	31.23	31.36	31.23	31.29
801	AMEX	RFFC	Wed, Aug 14, 2019	31.76	31.79	31.32	31.37
800	AMEX	RFFC	Tue, Aug 13, 2019	31.82	32.66	31.82	32.37
799	AMEX	RFFC	Mon, Aug 12, 2019	32.03	32.04	31.79	31.88
798	AMEX	RFFC	Fri, Aug 9, 2019	32.55	32.55	32.24	32.33
797	AMEX	RFFC	Thu, Aug 8, 2019	32.22	32.63	32.22	32.63
796	AMEX	RFFC	Wed, Aug 7, 2019	31.71	32.08	31.71	32.06
795	AMEX	RFFC	Tue, Aug 6, 2019	31.99	32.16	31.78	32.14
794	AMEX	RFFC	Mon, Aug 5, 2019	32.14	32.14	31.69	31.82
793	AMEX	RFFC	Fri, Aug 2, 2019	32.94	32.99	32.65	32.75
792	AMEX	RFFC	Thu, Aug 1, 2019	33.71	33.94	33.16	33.23
791	AMEX	RFFC	Wed, Jul 31, 2019	33.96	34.05	33.64	33.64
790	AMEX	RFFC	Tue, Jul 30, 2019	33.70	33.98	33.70	33.96
789	AMEX	RFFC	Mon, Jul 29, 2019	33.98	33.98	33.85	33.88
788	AMEX	RFFC	Fri, Jul 26, 2019	33.87	34.06	33.87	34.02
787	AMEX	RFFC	Thu, Jul 25, 2019	33.96	33.96	33.70	33.72
786	AMEX	RFFC	Wed, Jul 24, 2019	33.77	33.98	33.77	33.97
785	AMEX	RFFC	Tue, Jul 23, 2019	33.65	33.76	33.63	33.75
784	AMEX	RFFC	Mon, Jul 22, 2019	33.62	33.64	33.48	33.53
783	AMEX	RFFC	Fri, Jul 19, 2019	33.65	33.72	33.52	33.52
782	AMEX	RFFC	Thu, Jul 18, 2019	33.57	33.62	33.41	33.62
781	AMEX	RFFC	Wed, Jul 17, 2019	33.68	33.79	33.63	33.62
780	AMEX	RFFC	Tue, Jul 16, 2019	34.09	34.09	33.95	33.99
779	AMEX	RFFC	Mon, Jul 15, 2019	33.96	34.03	33.96	34.03
778	AMEX	RFFC	Fri, Jul 12, 2019	33.95	34.07	33.94	34.07
777	AMEX	RFFC	Thu, Jul 11, 2019	33.71	33.82	33.71	33.81
776	AMEX	RFFC	Wed, Jul 10, 2019	33.74	33.77	33.67	33.74
775	AMEX	RFFC	Tue, Jul 9, 2019	33.57	33.63	33.53	33.63
774	AMEX	RFFC	Mon, Jul 8, 2019	33.70	33.70	33.59	33.61
773	AMEX	RFFC	Fri, Jul 5, 2019	33.56	33.85	33.54	33.81
772	AMEX	RFFC	Wed, Jul 3, 2019	33.65	33.78	33.65	33.78
771	AMEX	RFFC	Tue, Jul 2, 2019	33.58	33.58	33.43	33.52
770	AMEX	RFFC	Mon, Jul 1, 2019	33.61	33.66	33.55	33.56
769	AMEX	RFFC	Fri, Jun 28, 2019	33.23	33.36	33.23	33.36
768	AMEX	RFFC	Thu, Jun 27, 2019	33.13	33.15	33.02	33.13
767	AMEX	RFFC	Wed, Jun 26, 2019	32.87	33.04	32.87	32.91
766	AMEX	RFFC	Tue, Jun 25, 2019	32.97	33.02	32.83	32.83
765	AMEX	RFFC	Mon, Jun 24, 2019	33.19	33.23	33.06	33.06
764	AMEX	RFFC	Fri, Jun 21, 2019	33.14	33.26	33.14	33.18
763	AMEX	RFFC	Thu, Jun 20, 2019	33.26	33.27	33.08	33.27
762	AMEX	RFFC	Wed, Jun 19, 2019	32.87	32.96	32.87	32.91
761	AMEX	RFFC	Tue, Jun 18, 2019	32.77	33.03	32.77	32.89
760	AMEX	RFFC	Mon, Jun 17, 2019	32.55	32.57	32.51	32.51
759	AMEX	RFFC	Fri, Jun 14, 2019	32.41	32.49	32.41	32.49
758	AMEX	RFFC	Thu, Jun 13, 2019	32.50	32.59	32.47	32.59
757	AMEX	RFFC	Wed, Jun 12, 2019	32.44	32.44	32.32	32.34
756	AMEX	RFFC	Tue, Jun 11, 2019	32.47	32.54	32.43	32.44
755	AMEX	RFFC	Mon, Jun 10, 2019	32.70	32.70	32.46	32.46
754	AMEX	RFFC	Fri, Jun 7, 2019	32.16	32.33	32.16	32.25
753	AMEX	RFFC	Thu, Jun 6, 2019	31.80	31.94	31.73	31.94
752	AMEX	RFFC	Wed, Jun 5, 2019	31.75	31.80	31.67	31.80
751	AMEX	RFFC	Tue, Jun 4, 2019	31.26	31.72	31.25	31.72
750	AMEX	RFFC	Mon, Jun 3, 2019	30.93	31.09	30.82	30.98
749	AMEX	RFFC	Fri, May 31, 2019	31.12	31.12	30.97	30.99
748	AMEX	RFFC	Thu, May 30, 2019	31.62	31.62	31.34	31.42
747	AMEX	RFFC	Wed, May 29, 2019	31.40	31.47	31.25	31.43
746	AMEX	RFFC	Tue, May 28, 2019	31.99	31.99	31.79	31.79
745	AMEX	RFFC	Fri, May 24, 2019	32.13	32.13	31.92	32.01
744	AMEX	RFFC	Thu, May 23, 2019	31.92	32.01	31.76	31.91
743	AMEX	RFFC	Wed, May 22, 2019	32.63	32.64	32.45	32.43
742	AMEX	RFFC	Tue, May 21, 2019	32.66	32.76	32.66	32.74
741	AMEX	RFFC	Mon, May 20, 2019	32.48	32.53	32.44	32.44
740	AMEX	RFFC	Fri, May 17, 2019	32.76	32.96	32.75	32.75
739	AMEX	RFFC	Thu, May 16, 2019	33.04	33.13	32.93	32.96
738	AMEX	RFFC	Wed, May 15, 2019	32.42	32.82	32.42	32.79
737	AMEX	RFFC	Tue, May 14, 2019	32.54	32.73	32.54	32.63
736	AMEX	RFFC	Mon, May 13, 2019	32.54	32.54	32.22	32.31
735	AMEX	RFFC	Fri, May 10, 2019	32.70	33.35	32.70	33.23
734	AMEX	RFFC	Thu, May 9, 2019	32.92	33.20	32.91	33.20
733	AMEX	RFFC	Wed, May 8, 2019	33.37	33.50	33.28	33.28
732	AMEX	RFFC	Tue, May 7, 2019	33.56	33.56	33.19	33.34
731	AMEX	RFFC	Mon, May 6, 2019	33.59	33.93	33.55	33.93
730	AMEX	RFFC	Fri, May 3, 2019	33.81	34.08	33.81	34.08
729	AMEX	RFFC	Thu, May 2, 2019	33.73	33.85	33.47	33.63
728	AMEX	RFFC	Wed, May 1, 2019	34.15	34.19	33.82	33.82
727	AMEX	RFFC	Tue, Apr 30, 2019	34.03	34.13	34.03	34.13
726	AMEX	RFFC	Mon, Apr 29, 2019	34.19	34.31	34.18	34.26
725	AMEX	RFFC	Fri, Apr 26, 2019	33.95	34.14	33.95	34.14
724	AMEX	RFFC	Thu, Apr 25, 2019	33.97	34.05	33.82	33.96
723	AMEX	RFFC	Wed, Apr 24, 2019	34.15	34.18	34.09	34.09
722	AMEX	RFFC	Tue, Apr 23, 2019	33.78	34.12	33.78	34.11
721	AMEX	RFFC	Mon, Apr 22, 2019	33.70	33.78	33.70	33.76
720	AMEX	RFFC	Thu, Apr 18, 2019	33.81	33.81	33.74	33.75
719	AMEX	RFFC	Wed, Apr 17, 2019	33.78	33.78	33.69	33.73
718	AMEX	RFFC	Tue, Apr 16, 2019	33.78	33.82	33.72	33.75
717	AMEX	RFFC	Mon, Apr 15, 2019	33.67	33.77	33.66	33.73
716	AMEX	RFFC	Fri, Apr 12, 2019	33.87	33.88	33.69	33.78
715	AMEX	RFFC	Thu, Apr 11, 2019	33.69	33.72	33.59	33.65
714	AMEX	RFFC	Wed, Apr 10, 2019	33.48	33.63	33.48	33.62
713	AMEX	RFFC	Tue, Apr 9, 2019	33.59	33.59	33.45	33.45
712	AMEX	RFFC	Mon, Apr 8, 2019	33.64	33.74	33.64	33.74
711	AMEX	RFFC	Fri, Apr 5, 2019	33.69	33.75	33.69	33.75
710	AMEX	RFFC	Thu, Apr 4, 2019	33.45	33.57	33.44	33.57
709	AMEX	RFFC	Wed, Apr 3, 2019	33.51	33.52	33.34	33.38
708	AMEX	RFFC	Tue, Apr 2, 2019	33.36	33.36	33.25	33.32
707	AMEX	RFFC	Mon, Apr 1, 2019	33.23	33.39	33.22	33.39
706	AMEX	RFFC	Fri, Mar 29, 2019	32.92	32.92	32.80	32.89
705	AMEX	RFFC	Thu, Mar 28, 2019	32.72	32.78	32.51	32.74
704	AMEX	RFFC	Wed, Mar 27, 2019	32.75	32.75	32.51	32.58
703	AMEX	RFFC	Tue, Mar 26, 2019	32.72	32.72	32.50	32.62
702	AMEX	RFFC	Mon, Mar 25, 2019	32.33	32.44	32.33	32.42
701	AMEX	RFFC	Fri, Mar 22, 2019	32.70	32.70	32.41	32.41
700	AMEX	RFFC	Thu, Mar 21, 2019	32.92	33.23	32.92	33.20
699	AMEX	RFFC	Wed, Mar 20, 2019	32.87	33.03	32.76	32.87
698	AMEX	RFFC	Tue, Mar 19, 2019	33.30	33.30	32.97	33.07
697	AMEX	RFFC	Mon, Mar 18, 2019	32.94	33.14	32.94	33.12
696	AMEX	RFFC	Fri, Mar 15, 2019	32.95	33.09	32.89	32.92
695	AMEX	RFFC	Thu, Mar 14, 2019	32.88	32.96	32.87	32.87
694	AMEX	RFFC	Wed, Mar 13, 2019	32.99	33.09	32.96	32.96
693	AMEX	RFFC	Tue, Mar 12, 2019	32.80	32.87	32.72	32.72
692	AMEX	RFFC	Mon, Mar 11, 2019	32.38	32.73	32.38	32.71
691	AMEX	RFFC	Fri, Mar 8, 2019	32.12	32.24	32.03	32.23
690	AMEX	RFFC	Thu, Mar 7, 2019	32.32	32.46	32.29	32.36
689	AMEX	RFFC	Wed, Mar 6, 2019	32.80	32.85	32.59	32.64
688	AMEX	RFFC	Tue, Mar 5, 2019	32.83	32.94	32.82	32.84
687	AMEX	RFFC	Mon, Mar 4, 2019	33.15	33.16	32.63	32.88
686	AMEX	RFFC	Fri, Mar 1, 2019	33.12	33.12	32.91	33.04
685	AMEX	RFFC	Thu, Feb 28, 2019	33.03	33.03	32.74	32.76
684	AMEX	RFFC	Wed, Feb 27, 2019	32.92	32.95	32.79	32.91
683	AMEX	RFFC	Tue, Feb 26, 2019	33.06	33.06	32.92	32.92
682	AMEX	RFFC	Mon, Feb 25, 2019	33.26	33.31	33.07	33.07
681	AMEX	RFFC	Fri, Feb 22, 2019	32.92	33.00	32.88	33.00
680	AMEX	RFFC	Thu, Feb 21, 2019	32.97	32.99	32.82	32.90
679	AMEX	RFFC	Wed, Feb 20, 2019	33.14	33.19	33.13	33.11
678	AMEX	RFFC	Tue, Feb 19, 2019	32.92	33.10	32.92	32.99
677	AMEX	RFFC	Fri, Feb 15, 2019	32.81	32.86	32.75	32.86
676	AMEX	RFFC	Thu, Feb 14, 2019	32.42	32.60	32.42	32.52
675	AMEX	RFFC	Wed, Feb 13, 2019	32.53	32.57	32.41	32.48
674	AMEX	RFFC	Tue, Feb 12, 2019	32.24	32.39	32.24	32.34
673	AMEX	RFFC	Mon, Feb 11, 2019	31.89	31.96	31.86	31.93
672	AMEX	RFFC	Fri, Feb 8, 2019	31.82	31.82	31.51	31.77
671	AMEX	RFFC	Thu, Feb 7, 2019	32.14	32.14	31.66	31.83
670	AMEX	RFFC	Wed, Feb 6, 2019	32.37	32.40	32.29	32.35
669	AMEX	RFFC	Tue, Feb 5, 2019	32.40	32.40	32.22	32.38
668	AMEX	RFFC	Mon, Feb 4, 2019	31.94	32.19	31.94	32.19
667	AMEX	RFFC	Fri, Feb 1, 2019	32.04	32.11	31.91	32.00
666	AMEX	RFFC	Thu, Jan 31, 2019	31.77	32.04	31.77	32.01
665	AMEX	RFFC	Wed, Jan 30, 2019	31.41	31.86	31.30	31.68
664	AMEX	RFFC	Tue, Jan 29, 2019	31.38	31.38	31.22	31.25
663	AMEX	RFFC	Mon, Jan 28, 2019	31.18	31.31	31.05	31.25
662	AMEX	RFFC	Fri, Jan 25, 2019	31.43	31.58	31.43	31.52
661	AMEX	RFFC	Thu, Jan 24, 2019	31.01	31.13	31.01	31.09
660	AMEX	RFFC	Wed, Jan 23, 2019	31.19	31.19	30.76	30.95
659	AMEX	RFFC	Tue, Jan 22, 2019	31.23	31.24	30.85	30.89
658	AMEX	RFFC	Fri, Jan 18, 2019	31.36	31.68	31.33	31.58
657	AMEX	RFFC	Thu, Jan 17, 2019	30.88	31.21	30.85	31.17
656	AMEX	RFFC	Wed, Jan 16, 2019	31.03	31.03	30.89	30.94
655	AMEX	RFFC	Tue, Jan 15, 2019	30.67	30.86	30.56	30.80
654	AMEX	RFFC	Mon, Jan 14, 2019	30.56	30.67	30.50	30.55
653	AMEX	RFFC	Fri, Jan 11, 2019	30.64	30.77	30.61	30.75
652	AMEX	RFFC	Thu, Jan 10, 2019	30.44	30.76	30.40	30.76
651	AMEX	RFFC	Wed, Jan 9, 2019	30.78	30.92	30.57	30.75
650	AMEX	RFFC	Tue, Jan 8, 2019	30.52	30.58	30.19	30.52
649	AMEX	RFFC	Mon, Jan 7, 2019	29.94	30.33	29.94	30.15
648	AMEX	RFFC	Fri, Jan 4, 2019	29.57	29.85	29.57	29.82
647	AMEX	RFFC	Thu, Jan 3, 2019	28.71	29.10	28.71	28.71
646	AMEX	RFFC	Wed, Jan 2, 2019	28.80	29.45	28.80	29.31
645	AMEX	RFFC	Mon, Dec 31, 2018	29.10	29.15	28.87	29.02
644	AMEX	RFFC	Fri, Dec 28, 2018	29.08	29.43	28.91	28.95
643	AMEX	RFFC	Thu, Dec 27, 2018	28.48	29.00	27.97	29.00
642	AMEX	RFFC	Wed, Dec 26, 2018	27.51	28.76	27.32	28.76
641	AMEX	RFFC	Mon, Dec 24, 2018	27.56	27.75	27.40	27.40
640	AMEX	RFFC	Fri, Dec 21, 2018	28.64	28.88	27.87	27.98
639	AMEX	RFFC	Thu, Dec 20, 2018	28.89	29.13	28.34	28.55
638	AMEX	RFFC	Wed, Dec 19, 2018	29.97	30.15	29.04	29.13
637	AMEX	RFFC	Tue, Dec 18, 2018	29.96	29.97	29.49	29.71
636	AMEX	RFFC	Mon, Dec 17, 2018	29.98	30.34	29.52	29.63
635	AMEX	RFFC	Fri, Dec 14, 2018	30.83	30.83	30.22	30.32
634	AMEX	RFFC	Thu, Dec 13, 2018	31.14	31.14	30.77	30.91
633	AMEX	RFFC	Wed, Dec 12, 2018	31.42	31.57	31.23	31.23
632	AMEX	RFFC	Tue, Dec 11, 2018	31.44	31.44	30.79	30.97
631	AMEX	RFFC	Mon, Dec 10, 2018	30.97	31.11	30.71	31.06
630	AMEX	RFFC	Fri, Dec 7, 2018	31.59	31.59	30.85	30.99
629	AMEX	RFFC	Thu, Dec 6, 2018	31.32	31.70	30.99	31.70
628	AMEX	RFFC	Tue, Dec 4, 2018	32.85	32.87	31.86	31.86
627	AMEX	RFFC	Mon, Dec 3, 2018	33.12	33.18	33.01	33.14
626	AMEX	RFFC	Fri, Nov 30, 2018	32.57	32.79	32.57	32.73
625	AMEX	RFFC	Thu, Nov 29, 2018	32.57	32.79	32.43	32.73
624	AMEX	RFFC	Wed, Nov 28, 2018	32.26	32.50	31.91	32.50
623	AMEX	RFFC	Tue, Nov 27, 2018	31.74	31.90	31.74	31.86
622	AMEX	RFFC	Mon, Nov 26, 2018	31.93	31.93	31.77	31.92
621	AMEX	RFFC	Fri, Nov 23, 2018	31.54	31.60	31.54	31.59
620	AMEX	RFFC	Wed, Nov 21, 2018	31.78	31.95	31.76	31.76
619	AMEX	RFFC	Tue, Nov 20, 2018	31.72	31.88	31.35	31.54
618	AMEX	RFFC	Mon, Nov 19, 2018	32.75	32.75	32.06	32.17
617	AMEX	RFFC	Fri, Nov 16, 2018	32.99	32.99	32.58	32.78
616	AMEX	RFFC	Thu, Nov 15, 2018	32.26	32.75	32.01	32.69
615	AMEX	RFFC	Wed, Nov 14, 2018	32.86	32.86	32.40	32.41
614	AMEX	RFFC	Tue, Nov 13, 2018	32.91	33.06	32.71	32.71
613	AMEX	RFFC	Mon, Nov 12, 2018	33.32	33.32	32.86	32.86
612	AMEX	RFFC	Fri, Nov 9, 2018	33.79	33.97	33.43	33.69
611	AMEX	RFFC	Thu, Nov 8, 2018	34.19	34.29	34.02	34.15
610	AMEX	RFFC	Wed, Nov 7, 2018	33.89	34.40	33.84	34.33
609	AMEX	RFFC	Tue, Nov 6, 2018	33.59	33.66	33.52	33.66
608	AMEX	RFFC	Mon, Nov 5, 2018	33.33	33.54	33.16	33.44
607	AMEX	RFFC	Fri, Nov 2, 2018	33.61	33.61	33.11	33.31
606	AMEX	RFFC	Thu, Nov 1, 2018	33.14	33.43	33.14	33.41
605	AMEX	RFFC	Wed, Oct 31, 2018	33.07	33.14	32.93	32.93
604	AMEX	RFFC	Tue, Oct 30, 2018	32.35	32.63	32.17	32.60
603	AMEX	RFFC	Mon, Oct 29, 2018	32.75	32.80	31.59	31.89
602	AMEX	RFFC	Fri, Oct 26, 2018	32.22	32.58	31.81	32.16
601	AMEX	RFFC	Thu, Oct 25, 2018	32.28	32.91	32.28	32.76
600	AMEX	RFFC	Wed, Oct 24, 2018	33.15	33.20	32.01	32.01
599	AMEX	RFFC	Tue, Oct 23, 2018	32.75	33.34	32.75	33.25
598	AMEX	RFFC	Mon, Oct 22, 2018	33.66	33.66	33.49	33.59
597	AMEX	RFFC	Fri, Oct 19, 2018	34.02	34.02	33.59	33.73
596	AMEX	RFFC	Thu, Oct 18, 2018	34.07	34.33	33.69	33.72
595	AMEX	RFFC	Wed, Oct 17, 2018	34.63	34.63	34.13	34.42
594	AMEX	RFFC	Tue, Oct 16, 2018	33.93	34.55	33.93	34.55
593	AMEX	RFFC	Mon, Oct 15, 2018	33.89	34.06	33.82	33.86
592	AMEX	RFFC	Fri, Oct 12, 2018	34.03	34.03	33.48	33.89
591	AMEX	RFFC	Thu, Oct 11, 2018	34.25	34.25	33.65	33.65
590	AMEX	RFFC	Wed, Oct 10, 2018	35.66	35.66	34.25	34.25
589	AMEX	RFFC	Tue, Oct 9, 2018	35.42	35.49	35.36	35.38
588	AMEX	RFFC	Mon, Oct 8, 2018	35.33	35.48	35.21	35.45
587	AMEX	RFFC	Fri, Oct 5, 2018	35.63	35.63	35.27	35.41
586	AMEX	RFFC	Thu, Oct 4, 2018	35.84	35.84	35.52	35.69
585	AMEX	RFFC	Wed, Oct 3, 2018	36.04	36.13	35.97	36.00
584	AMEX	RFFC	Tue, Oct 2, 2018	35.96	36.03	35.86	35.89
583	AMEX	RFFC	Mon, Oct 1, 2018	36.22	36.25	36.06	36.06
582	AMEX	RFFC	Fri, Sep 28, 2018	36.00	36.09	35.93	35.98
581	AMEX	RFFC	Thu, Sep 27, 2018	36.17	36.18	36.06	36.07
580	AMEX	RFFC	Wed, Sep 26, 2018	36.11	36.26	35.97	35.97
579	AMEX	RFFC	Tue, Sep 25, 2018	36.48	36.48	36.09	36.09
578	AMEX	RFFC	Mon, Sep 24, 2018	35.99	36.12	35.99	36.12
577	AMEX	RFFC	Fri, Sep 21, 2018	36.45	36.45	36.27	36.27
576	AMEX	RFFC	Thu, Sep 20, 2018	36.22	36.39	36.16	36.35
575	AMEX	RFFC	Wed, Sep 19, 2018	36.36	36.36	36.00	36.02
574	AMEX	RFFC	Tue, Sep 18, 2018	35.89	36.04	35.89	36.02
573	AMEX	RFFC	Mon, Sep 17, 2018	35.85	35.85	35.70	35.70
572	AMEX	RFFC	Fri, Sep 14, 2018	35.99	36.06	35.92	36.01
571	AMEX	RFFC	Thu, Sep 13, 2018	36.21	36.21	35.89	35.90
570	AMEX	RFFC	Wed, Sep 12, 2018	35.75	35.88	35.66	35.87
569	AMEX	RFFC	Tue, Sep 11, 2018	35.62	35.89	35.62	35.86
568	AMEX	RFFC	Mon, Sep 10, 2018	35.78	35.79	35.72	35.72
567	AMEX	RFFC	Fri, Sep 7, 2018	35.65	35.82	35.60	35.64
566	AMEX	RFFC	Thu, Sep 6, 2018	35.88	35.91	35.64	35.79
565	AMEX	RFFC	Wed, Sep 5, 2018	36.01	36.03	35.80	35.94
564	AMEX	RFFC	Tue, Sep 4, 2018	36.21	36.21	36.06	36.10
563	AMEX	RFFC	Fri, Aug 31, 2018	36.20	36.23	36.11	36.22
562	AMEX	RFFC	Thu, Aug 30, 2018	36.27	36.39	36.19	36.19
561	AMEX	RFFC	Wed, Aug 29, 2018	35.99	36.31	35.99	36.31
560	AMEX	RFFC	Tue, Aug 28, 2018	36.52	36.52	36.02	36.07
559	AMEX	RFFC	Mon, Aug 27, 2018	36.05	36.20	36.05	36.13
558	AMEX	RFFC	Fri, Aug 24, 2018	35.77	35.87	35.73	35.84
557	AMEX	RFFC	Thu, Aug 23, 2018	36.05	36.05	35.64	35.71
556	AMEX	RFFC	Wed, Aug 22, 2018	35.75	35.91	35.75	35.83
555	AMEX	RFFC	Tue, Aug 21, 2018	35.70	35.95	35.70	35.80
554	AMEX	RFFC	Mon, Aug 20, 2018	35.59	35.66	35.52	35.65
553	AMEX	RFFC	Fri, Aug 17, 2018	35.26	35.58	35.22	35.46
552	AMEX	RFFC	Thu, Aug 16, 2018	35.21	35.39	35.21	35.33
551	AMEX	RFFC	Wed, Aug 15, 2018	35.10	35.10	34.81	34.96
550	AMEX	RFFC	Tue, Aug 14, 2018	35.41	35.47	35.41	35.44
549	AMEX	RFFC	Mon, Aug 13, 2018	35.32	35.41	35.05	35.07
548	AMEX	RFFC	Fri, Aug 10, 2018	35.40	35.40	35.25	35.35
547	AMEX	RFFC	Thu, Aug 9, 2018	35.98	35.98	35.62	35.62
546	AMEX	RFFC	Wed, Aug 8, 2018	36.01	36.01	35.63	35.71
545	AMEX	RFFC	Tue, Aug 7, 2018	35.72	35.77	35.65	35.65
544	AMEX	RFFC	Mon, Aug 6, 2018	35.73	35.73	35.36	35.47
543	AMEX	RFFC	Fri, Aug 3, 2018	35.43	35.43	35.30	35.35
542	AMEX	RFFC	Thu, Aug 2, 2018	35.25	35.38	35.12	35.37
541	AMEX	RFFC	Wed, Aug 1, 2018	35.19	35.32	35.10	35.23
540	AMEX	RFFC	Tue, Jul 31, 2018	35.13	35.32	35.13	35.25
539	AMEX	RFFC	Mon, Jul 30, 2018	35.26	35.26	35.12	35.14
538	AMEX	RFFC	Fri, Jul 27, 2018	35.33	35.35	35.18	35.22
537	AMEX	RFFC	Thu, Jul 26, 2018	35.57	35.63	35.50	35.52
536	AMEX	RFFC	Wed, Jul 25, 2018	35.31	35.52	35.22	35.52
535	AMEX	RFFC	Tue, Jul 24, 2018	35.91	35.91	35.26	35.37
534	AMEX	RFFC	Mon, Jul 23, 2018	35.20	36.59	35.20	35.37
533	AMEX	RFFC	Fri, Jul 20, 2018	35.32	35.34	35.27	35.27
532	AMEX	RFFC	Thu, Jul 19, 2018	35.29	35.39	35.23	35.30
531	AMEX	RFFC	Wed, Jul 18, 2018	35.24	35.39	35.21	35.38
530	AMEX	RFFC	Tue, Jul 17, 2018	35.10	35.26	35.10	35.26
529	AMEX	RFFC	Mon, Jul 16, 2018	35.12	35.12	34.94	35.01
528	AMEX	RFFC	Fri, Jul 13, 2018	35.18	35.19	35.11	35.11
527	AMEX	RFFC	Thu, Jul 12, 2018	35.06	35.07	35.06	35.06
526	AMEX	RFFC	Wed, Jul 11, 2018	35.14	35.14	34.90	34.90
525	AMEX	RFFC	Tue, Jul 10, 2018	35.24	35.35	35.15	35.20
524	AMEX	RFFC	Mon, Jul 9, 2018	35.08	35.17	35.05	35.17
523	AMEX	RFFC	Fri, Jul 6, 2018	34.59	34.86	34.59	34.81
522	AMEX	RFFC	Thu, Jul 5, 2018	34.22	34.44	34.15	34.44
521	AMEX	RFFC	Tue, Jul 3, 2018	34.37	34.40	34.24	34.25
520	AMEX	RFFC	Mon, Jul 2, 2018	34.04	34.16	33.93	34.16
519	AMEX	RFFC	Fri, Jun 29, 2018	34.38	34.44	34.13	34.13
518	AMEX	RFFC	Thu, Jun 28, 2018	33.90	34.27	33.90	34.26
517	AMEX	RFFC	Wed, Jun 27, 2018	34.57	34.57	34.04	34.09
516	AMEX	RFFC	Tue, Jun 26, 2018	34.22	34.37	34.15	34.29
515	AMEX	RFFC	Mon, Jun 25, 2018	34.41	34.41	34.02	34.15
514	AMEX	RFFC	Fri, Jun 22, 2018	34.81	34.85	34.72	34.72
513	AMEX	RFFC	Thu, Jun 21, 2018	34.80	34.80	34.67	34.67
512	AMEX	RFFC	Wed, Jun 20, 2018	34.84	35.03	34.84	34.95
511	AMEX	RFFC	Tue, Jun 19, 2018	34.51	34.67	34.51	34.67
510	AMEX	RFFC	Mon, Jun 18, 2018	34.93	34.94	34.83	34.90
509	AMEX	RFFC	Fri, Jun 15, 2018	34.75	34.89	34.69	34.89
508	AMEX	RFFC	Thu, Jun 14, 2018	35.04	35.04	34.81	34.93
507	AMEX	RFFC	Wed, Jun 13, 2018	35.05	35.13	34.94	35.08
506	AMEX	RFFC	Tue, Jun 12, 2018	35.10	35.17	35.06	35.06
505	AMEX	RFFC	Mon, Jun 11, 2018	34.97	35.09	34.95	35.09
504	AMEX	RFFC	Fri, Jun 8, 2018	34.75	34.87	34.74	34.87
503	AMEX	RFFC	Thu, Jun 7, 2018	34.84	34.84	34.62	34.78
502	AMEX	RFFC	Wed, Jun 6, 2018	34.45	34.73	34.41	34.67
501	AMEX	RFFC	Tue, Jun 5, 2018	34.20	34.36	34.20	34.35
500	AMEX	RFFC	Mon, Jun 4, 2018	34.12	34.16	34.07	34.16
499	AMEX	RFFC	Fri, Jun 1, 2018	33.95	34.06	33.95	34.00
498	AMEX	RFFC	Thu, May 31, 2018	33.81	33.81	33.62	33.63
497	AMEX	RFFC	Wed, May 30, 2018	33.74	33.87	33.73	33.86
496	AMEX	RFFC	Tue, May 29, 2018	33.61	33.61	33.61	33.61
495	AMEX	RFFC	Fri, May 25, 2018	33.71	33.75	33.57	33.65
494	AMEX	RFFC	Thu, May 24, 2018	33.80	33.81	33.60	33.79
493	AMEX	RFFC	Wed, May 23, 2018	33.68	33.76	33.57	33.73
492	AMEX	RFFC	Tue, May 22, 2018	33.90	33.90	33.72	33.72
491	AMEX	RFFC	Mon, May 21, 2018	33.38	33.79	33.38	33.72
490	AMEX	RFFC	Fri, May 18, 2018	33.51	33.51	33.43	33.43
489	AMEX	RFFC	Thu, May 17, 2018	33.51	33.57	33.49	33.53
488	AMEX	RFFC	Wed, May 16, 2018	33.45	33.52	33.38	33.41
487	AMEX	RFFC	Tue, May 15, 2018	33.20	33.26	33.14	33.23
486	AMEX	RFFC	Mon, May 14, 2018	33.55	33.55	33.38	33.41
485	AMEX	RFFC	Fri, May 11, 2018	33.35	33.41	33.28	33.39
484	AMEX	RFFC	Thu, May 10, 2018	33.10	33.29	33.10	33.29
483	AMEX	RFFC	Wed, May 9, 2018	32.77	33.00	32.71	32.95
482	AMEX	RFFC	Tue, May 8, 2018	32.54	32.57	32.48	32.48
481	AMEX	RFFC	Mon, May 7, 2018	32.58	32.59	32.57	32.59
480	AMEX	RFFC	Fri, May 4, 2018	31.91	32.55	31.91	32.51
479	AMEX	RFFC	Thu, May 3, 2018	31.82	31.94	31.60	31.94
478	AMEX	RFFC	Wed, May 2, 2018	32.25	32.29	32.10	32.10
477	AMEX	RFFC	Tue, May 1, 2018	32.07	32.19	31.97	32.19
476	AMEX	RFFC	Mon, Apr 30, 2018	32.68	32.68	32.40	32.40
475	AMEX	RFFC	Fri, Apr 27, 2018	32.65	32.68	32.65	32.68
474	AMEX	RFFC	Thu, Apr 26, 2018	32.37	32.70	32.36	32.64
473	AMEX	RFFC	Wed, Apr 25, 2018	32.03	32.28	32.03	32.28
472	AMEX	RFFC	Tue, Apr 24, 2018	32.66	32.68	32.09	32.22
471	AMEX	RFFC	Mon, Apr 23, 2018	32.71	32.86	32.48	32.59
470	AMEX	RFFC	Fri, Apr 20, 2018	32.90	32.90	32.68	32.68
469	AMEX	RFFC	Thu, Apr 19, 2018	33.05	33.07	32.86	33.01
468	AMEX	RFFC	Wed, Apr 18, 2018	33.29	33.29	33.20	33.19
467	AMEX	RFFC	Tue, Apr 17, 2018	33.01	33.09	32.97	33.09
466	AMEX	RFFC	Mon, Apr 16, 2018	32.57	32.82	32.57	32.73
465	AMEX	RFFC	Fri, Apr 13, 2018	32.71	32.71	32.40	32.41
464	AMEX	RFFC	Thu, Apr 12, 2018	32.55	32.73	32.55	32.62
463	AMEX	RFFC	Wed, Apr 11, 2018	32.16	32.51	32.16	32.33
462	AMEX	RFFC	Tue, Apr 10, 2018	32.15	32.39	32.15	32.38
461	AMEX	RFFC	Mon, Apr 9, 2018	32.07	32.21	32.07	32.18
460	AMEX	RFFC	Fri, Apr 6, 2018	32.32	32.32	31.56	31.71
459	AMEX	RFFC	Thu, Apr 5, 2018	32.27	32.56	32.27	32.51
458	AMEX	RFFC	Wed, Apr 4, 2018	31.39	32.10	31.39	32.10
457	AMEX	RFFC	Tue, Apr 3, 2018	31.64	31.77	31.43	31.77
456	AMEX	RFFC	Mon, Apr 2, 2018	32.31	32.31	31.09	31.32
455	AMEX	RFFC	Thu, Mar 29, 2018	31.82	32.29	31.82	32.09
454	AMEX	RFFC	Wed, Mar 28, 2018	31.73	31.85	31.62	31.69
453	AMEX	RFFC	Tue, Mar 27, 2018	32.39	32.57	31.91	31.91
452	AMEX	RFFC	Mon, Mar 26, 2018	32.12	32.43	31.84	32.43
451	AMEX	RFFC	Fri, Mar 23, 2018	32.22	32.26	31.75	31.75
450	AMEX	RFFC	Thu, Mar 22, 2018	32.86	32.93	32.47	32.47
449	AMEX	RFFC	Wed, Mar 21, 2018	33.13	33.41	33.13	33.10
448	AMEX	RFFC	Tue, Mar 20, 2018	33.15	33.15	32.95	33.03
447	AMEX	RFFC	Mon, Mar 19, 2018	33.33	33.36	32.84	32.91
446	AMEX	RFFC	Fri, Mar 16, 2018	33.75	33.75	33.45	33.58
445	AMEX	RFFC	Thu, Mar 15, 2018	33.41	33.52	33.23	33.33
444	AMEX	RFFC	Wed, Mar 14, 2018	33.75	33.75	33.39	33.43
443	AMEX	RFFC	Tue, Mar 13, 2018	34.05	34.06	33.61	33.64
442	AMEX	RFFC	Mon, Mar 12, 2018	34.00	34.01	33.84	33.90
441	AMEX	RFFC	Fri, Mar 9, 2018	33.53	33.86	33.52	33.86
440	AMEX	RFFC	Thu, Mar 8, 2018	33.38	33.38	33.21	33.26
439	AMEX	RFFC	Wed, Mar 7, 2018	32.97	33.28	32.97	33.23
438	AMEX	RFFC	Tue, Mar 6, 2018	33.14	33.29	33.02	33.24
437	AMEX	RFFC	Mon, Mar 5, 2018	32.97	33.16	32.94	33.16
436	AMEX	RFFC	Fri, Mar 2, 2018	32.10	32.71	32.10	32.71
435	AMEX	RFFC	Thu, Mar 1, 2018	32.83	32.94	32.28	32.31
434	AMEX	RFFC	Wed, Feb 28, 2018	33.38	33.39	32.89	32.91
433	AMEX	RFFC	Tue, Feb 27, 2018	33.83	33.88	33.42	33.42
432	AMEX	RFFC	Mon, Feb 26, 2018	33.45	33.67	33.39	33.67
431	AMEX	RFFC	Fri, Feb 23, 2018	33.02	33.33	33.00	33.33
430	AMEX	RFFC	Thu, Feb 22, 2018	32.92	33.17	32.78	32.78
429	AMEX	RFFC	Wed, Feb 21, 2018	33.15	33.15	32.82	32.83
428	AMEX	RFFC	Tue, Feb 20, 2018	33.01	33.09	32.76	32.76
427	AMEX	RFFC	Fri, Feb 16, 2018	33.12	33.18	33.07	33.07
426	AMEX	RFFC	Thu, Feb 15, 2018	32.82	32.94	32.57	32.94
425	AMEX	RFFC	Wed, Feb 14, 2018	32.23	32.69	32.23	32.61
424	AMEX	RFFC	Tue, Feb 13, 2018	31.91	32.15	31.91	32.11
423	AMEX	RFFC	Mon, Feb 12, 2018	31.66	32.19	31.66	32.03
422	AMEX	RFFC	Fri, Feb 9, 2018	31.31	31.73	30.68	31.72
421	AMEX	RFFC	Thu, Feb 8, 2018	32.50	32.50	31.46	31.46
420	AMEX	RFFC	Wed, Feb 7, 2018	32.91	32.94	32.66	32.79
419	AMEX	RFFC	Tue, Feb 6, 2018	32.02	32.73	31.35	32.63
418	AMEX	RFFC	Mon, Feb 5, 2018	33.25	33.51	32.42	32.51
417	AMEX	RFFC	Fri, Feb 2, 2018	34.06	34.06	33.52	33.57
416	AMEX	RFFC	Thu, Feb 1, 2018	34.32	34.42	34.27	34.32
415	AMEX	RFFC	Wed, Jan 31, 2018	34.60	34.60	34.19	34.30
414	AMEX	RFFC	Tue, Jan 30, 2018	34.43	34.48	34.28	34.38
413	AMEX	RFFC	Mon, Jan 29, 2018	34.99	34.99	34.83	34.83
412	AMEX	RFFC	Fri, Jan 26, 2018	35.25	35.25	34.80	35.00
411	AMEX	RFFC	Thu, Jan 25, 2018	34.87	34.87	34.69	34.69
410	AMEX	RFFC	Wed, Jan 24, 2018	34.98	34.98	34.74	34.74
409	AMEX	RFFC	Tue, Jan 23, 2018	34.82	34.88	34.82	34.87
408	AMEX	RFFC	Mon, Jan 22, 2018	34.55	34.73	34.55	34.73
407	AMEX	RFFC	Fri, Jan 19, 2018	34.33	34.54	34.33	34.51
406	AMEX	RFFC	Thu, Jan 18, 2018	34.34	34.42	34.27	34.30
405	AMEX	RFFC	Wed, Jan 17, 2018	34.33	34.51	34.32	34.44
404	AMEX	RFFC	Tue, Jan 16, 2018	34.27	34.66	34.08	34.13
403	AMEX	RFFC	Fri, Jan 12, 2018	34.46	34.46	34.24	34.35
402	AMEX	RFFC	Thu, Jan 11, 2018	33.97	34.16	33.94	34.16
401	AMEX	RFFC	Wed, Jan 10, 2018	33.70	33.80	33.66	33.76
400	AMEX	RFFC	Tue, Jan 9, 2018	33.79	33.92	33.79	33.85
399	AMEX	RFFC	Mon, Jan 8, 2018	33.64	33.85	33.64	33.85
398	AMEX	RFFC	Fri, Jan 5, 2018	33.62	33.76	33.58	33.72
397	AMEX	RFFC	Thu, Jan 4, 2018	40.01	40.01	33.47	33.54
396	AMEX	RFFC	Wed, Jan 3, 2018	33.17	33.36	33.17	33.34
395	AMEX	RFFC	Tue, Jan 2, 2018	32.86	33.03	32.86	33.03
394	AMEX	RFFC	Fri, Dec 29, 2017	32.88	32.88	32.71	32.71
393	AMEX	RFFC	Thu, Dec 28, 2017	32.85	32.88	32.84	32.86
392	AMEX	RFFC	Wed, Dec 27, 2017	32.90	32.90	32.78	32.80
391	AMEX	RFFC	Tue, Dec 26, 2017	32.87	32.87	32.75	32.83
390	AMEX	RFFC	Fri, Dec 22, 2017	32.80	32.83	32.77	32.83
389	AMEX	RFFC	Thu, Dec 21, 2017	32.81	32.91	32.81	32.89
388	AMEX	RFFC	Wed, Dec 20, 2017	32.85	32.89	32.83	32.84
387	AMEX	RFFC	Tue, Dec 19, 2017	32.89	32.89	32.78	32.80
386	AMEX	RFFC	Mon, Dec 18, 2017	32.92	32.94	32.86	32.86
385	AMEX	RFFC	Fri, Dec 15, 2017	32.50	32.66	32.50	32.66
384	AMEX	RFFC	Thu, Dec 14, 2017	32.84	32.84	32.20	32.23
383	AMEX	RFFC	Wed, Dec 13, 2017	32.57	32.58	32.45	32.45
382	AMEX	RFFC	Tue, Dec 12, 2017	32.54	32.58	32.51	32.51
381	AMEX	RFFC	Mon, Dec 11, 2017	32.39	32.44	32.36	32.39
380	AMEX	RFFC	Fri, Dec 8, 2017	32.32	32.44	32.29	32.37
379	AMEX	RFFC	Thu, Dec 7, 2017	32.19	32.24	32.13	32.13
378	AMEX	RFFC	Wed, Dec 6, 2017	32.06	32.07	32.01	32.06
377	AMEX	RFFC	Tue, Dec 5, 2017	32.19	32.33	32.14	32.14
376	AMEX	RFFC	Mon, Dec 4, 2017	32.60	32.60	32.22	32.22
375	AMEX	RFFC	Fri, Dec 1, 2017	32.41	32.41	32.17	32.23
374	AMEX	RFFC	Thu, Nov 30, 2017	32.48	32.56	32.44	32.47
373	AMEX	RFFC	Wed, Nov 29, 2017	32.41	32.48	32.24	32.24
372	AMEX	RFFC	Tue, Nov 28, 2017	32.07	32.24	32.02	32.24
371	AMEX	RFFC	Mon, Nov 27, 2017	31.98	32.05	31.96	32.04
370	AMEX	RFFC	Fri, Nov 24, 2017	32.13	32.14	32.11	32.13
369	AMEX	RFFC	Wed, Nov 22, 2017	32.13	32.13	32.01	32.06
368	AMEX	RFFC	Tue, Nov 21, 2017	31.73	32.06	31.73	32.04
367	AMEX	RFFC	Mon, Nov 20, 2017	31.78	31.80	31.73	31.78
366	AMEX	RFFC	Fri, Nov 17, 2017	31.70	31.74	31.67	31.69
365	AMEX	RFFC	Thu, Nov 16, 2017	31.61	31.70	31.61	31.70
364	AMEX	RFFC	Wed, Nov 15, 2017	31.16	31.23	31.11	31.11
363	AMEX	RFFC	Tue, Nov 14, 2017	31.28	31.29	31.22	31.23
362	AMEX	RFFC	Mon, Nov 13, 2017	31.12	31.25	31.12	31.25
361	AMEX	RFFC	Fri, Nov 10, 2017	31.25	31.28	31.23	31.23
360	AMEX	RFFC	Thu, Nov 9, 2017	31.17	31.27	31.08	31.09
359	AMEX	RFFC	Wed, Nov 8, 2017	31.15	31.32	31.12	31.32
358	AMEX	RFFC	Tue, Nov 7, 2017	31.42	31.42	31.11	31.11
357	AMEX	RFFC	Mon, Nov 6, 2017	31.44	31.49	31.39	31.49
356	AMEX	RFFC	Fri, Nov 3, 2017	31.33	31.35	31.33	31.35
355	AMEX	RFFC	Thu, Nov 2, 2017	31.34	31.40	31.23	31.23
354	AMEX	RFFC	Wed, Nov 1, 2017	31.61	31.63	31.36	31.41
353	AMEX	RFFC	Tue, Oct 31, 2017	31.33	31.40	31.33	31.36
352	AMEX	RFFC	Mon, Oct 30, 2017	31.37	31.38	31.22	31.27
351	AMEX	RFFC	Fri, Oct 27, 2017	31.33	31.33	31.31	31.31
350	AMEX	RFFC	Thu, Oct 26, 2017	31.26	31.30	31.16	31.16
349	AMEX	RFFC	Wed, Oct 25, 2017	31.24	31.24	30.93	31.14
348	AMEX	RFFC	Tue, Oct 24, 2017	31.38	31.46	31.31	31.43
347	AMEX	RFFC	Mon, Oct 23, 2017	31.38	31.38	31.35	31.38
346	AMEX	RFFC	Fri, Oct 20, 2017	31.39	31.42	31.36	31.41
345	AMEX	RFFC	Thu, Oct 19, 2017	31.01	31.18	31.00	31.18
344	AMEX	RFFC	Wed, Oct 18, 2017	31.17	31.22	31.09	31.21
343	AMEX	RFFC	Tue, Oct 17, 2017	31.11	31.16	31.09	31.09
342	AMEX	RFFC	Mon, Oct 16, 2017	31.28	31.28	31.13	31.15
341	AMEX	RFFC	Fri, Oct 13, 2017	31.09	31.17	31.09	31.13
340	AMEX	RFFC	Thu, Oct 12, 2017	31.14	31.16	31.10	31.11
339	AMEX	RFFC	Wed, Oct 11, 2017	31.08	31.17	31.03	31.15
338	AMEX	RFFC	Tue, Oct 10, 2017	31.07	31.08	31.01	31.08
337	AMEX	RFFC	Mon, Oct 9, 2017	31.05	31.05	30.97	30.97
336	AMEX	RFFC	Fri, Oct 6, 2017	31.12	31.12	31.06	31.10
335	AMEX	RFFC	Thu, Oct 5, 2017	30.98	31.09	30.98	31.08
334	AMEX	RFFC	Wed, Oct 4, 2017	30.94	30.96	30.88	30.90
333	AMEX	RFFC	Tue, Oct 3, 2017	30.87	30.91	30.87	30.91
332	AMEX	RFFC	Mon, Oct 2, 2017	30.83	30.83	30.65	30.80
331	AMEX	RFFC	Fri, Sep 29, 2017	30.62	30.68	30.60	30.68
330	AMEX	RFFC	Thu, Sep 28, 2017	30.41	30.55	30.41	30.50
329	AMEX	RFFC	Wed, Sep 27, 2017	30.36	30.51	30.28	30.51
328	AMEX	RFFC	Tue, Sep 26, 2017	30.17	30.20	30.11	30.12
327	AMEX	RFFC	Mon, Sep 25, 2017	30.15	30.15	29.99	29.99
326	AMEX	RFFC	Fri, Sep 22, 2017	30.15	30.17	30.14	30.14
325	AMEX	RFFC	Thu, Sep 21, 2017	30.08	30.12	30.07	30.10
324	AMEX	RFFC	Wed, Sep 20, 2017	30.17	30.17	30.14	30.15
323	AMEX	RFFC	Tue, Sep 19, 2017	30.50	30.50	30.10	30.12
322	AMEX	RFFC	Mon, Sep 18, 2017	30.18	30.21	30.18	30.20
321	AMEX	RFFC	Fri, Sep 15, 2017	30.00	31.12	29.89	30.03
320	AMEX	RFFC	Thu, Sep 14, 2017	29.82	29.93	29.82	29.82
319	AMEX	RFFC	Wed, Sep 13, 2017	29.85	29.94	29.85	29.94
318	AMEX	RFFC	Tue, Sep 12, 2017	29.76	29.87	29.70	29.80
317	AMEX	RFFC	Mon, Sep 11, 2017	29.59	29.63	29.54	29.59
316	AMEX	RFFC	Fri, Sep 8, 2017	30.00	30.00	29.16	29.25
315	AMEX	RFFC	Thu, Sep 7, 2017	29.25	29.25	29.12	29.21
314	AMEX	RFFC	Wed, Sep 6, 2017	29.18	29.25	29.06	29.25
313	AMEX	RFFC	Tue, Sep 5, 2017	29.36	29.36	28.96	29.03
312	AMEX	RFFC	Fri, Sep 1, 2017	29.45	29.47	29.38	29.47
311	AMEX	RFFC	Thu, Aug 31, 2017	28.95	29.40	28.95	29.38
310	AMEX	RFFC	Wed, Aug 30, 2017	29.11	29.26	29.11	29.26
309	AMEX	RFFC	Tue, Aug 29, 2017	28.86	29.03	28.86	29.03
308	AMEX	RFFC	Mon, Aug 28, 2017	28.97	28.97	28.92	28.97
307	AMEX	RFFC	Fri, Aug 25, 2017	29.01	29.01	28.91	29.00
306	AMEX	RFFC	Thu, Aug 24, 2017	28.99	28.99	28.87	28.88
305	AMEX	RFFC	Wed, Aug 23, 2017	28.88	28.98	28.88	28.90
304	AMEX	RFFC	Tue, Aug 22, 2017	28.95	29.05	28.95	29.01
303	AMEX	RFFC	Mon, Aug 21, 2017	28.63	28.73	28.63	28.65
302	AMEX	RFFC	Fri, Aug 18, 2017	28.69	28.82	28.69	28.77
301	AMEX	RFFC	Thu, Aug 17, 2017	29.28	29.28	28.98	28.98
300	AMEX	RFFC	Wed, Aug 16, 2017	29.35	29.36	29.24	29.26
299	AMEX	RFFC	Tue, Aug 15, 2017	29.26	29.27	29.16	29.25
298	AMEX	RFFC	Mon, Aug 14, 2017	29.25	29.33	29.25	29.32
297	AMEX	RFFC	Fri, Aug 11, 2017	28.94	29.02	28.89	28.96
296	AMEX	RFFC	Thu, Aug 10, 2017	29.24	29.24	28.99	29.01
295	AMEX	RFFC	Wed, Aug 9, 2017	29.46	29.50	29.39	29.41
294	AMEX	RFFC	Tue, Aug 8, 2017	29.67	29.89	29.62	29.62
293	AMEX	RFFC	Mon, Aug 7, 2017	29.79	29.79	29.74	29.78
292	AMEX	RFFC	Fri, Aug 4, 2017	29.97	29.97	29.65	29.66
291	AMEX	RFFC	Thu, Aug 3, 2017	29.73	29.74	29.59	29.61
290	AMEX	RFFC	Wed, Aug 2, 2017	30.04	30.04	29.79	29.92
289	AMEX	RFFC	Tue, Aug 1, 2017	30.07	30.13	30.05	30.10
288	AMEX	RFFC	Mon, Jul 31, 2017	30.09	30.09	29.99	30.04
287	AMEX	RFFC	Fri, Jul 28, 2017	30.19	30.19	30.07	30.07
286	AMEX	RFFC	Thu, Jul 27, 2017	30.39	30.50	30.12	30.15
285	AMEX	RFFC	Wed, Jul 26, 2017	30.45	30.48	30.36	30.36
284	AMEX	RFFC	Tue, Jul 25, 2017	30.67	30.67	30.47	30.49
283	AMEX	RFFC	Mon, Jul 24, 2017	30.35	30.35	30.30	30.34
282	AMEX	RFFC	Fri, Jul 21, 2017	30.33	30.38	30.31	30.35
281	AMEX	RFFC	Thu, Jul 20, 2017	30.50	30.51	30.40	30.44
280	AMEX	RFFC	Wed, Jul 19, 2017	30.29	30.36	30.28	30.36
279	AMEX	RFFC	Tue, Jul 18, 2017	30.13	30.13	30.06	30.11
278	AMEX	RFFC	Mon, Jul 17, 2017	30.30	30.30	30.13	30.20
277	AMEX	RFFC	Fri, Jul 14, 2017	30.07	30.21	30.07	30.16
276	AMEX	RFFC	Thu, Jul 13, 2017	29.99	30.09	29.89	30.01
275	AMEX	RFFC	Wed, Jul 12, 2017	29.91	29.95	29.87	29.90
274	AMEX	RFFC	Tue, Jul 11, 2017	29.58	29.60	29.50	29.58
273	AMEX	RFFC	Mon, Jul 10, 2017	29.52	29.60	29.49	29.60
272	AMEX	RFFC	Fri, Jul 7, 2017	29.38	29.58	29.38	29.56
271	AMEX	RFFC	Thu, Jul 6, 2017	29.39	29.50	29.26	29.26
270	AMEX	RFFC	Wed, Jul 5, 2017	29.61	29.63	29.61	29.62
269	AMEX	RFFC	Mon, Jul 3, 2017	29.69	29.71	29.68	29.68
268	AMEX	RFFC	Fri, Jun 30, 2017	29.56	29.60	29.50	29.54
267	AMEX	RFFC	Thu, Jun 29, 2017	29.76	29.76	29.31	29.50
266	AMEX	RFFC	Wed, Jun 28, 2017	29.49	29.77	29.49	29.75
265	AMEX	RFFC	Tue, Jun 27, 2017	29.66	29.66	29.44	29.44
264	AMEX	RFFC	Mon, Jun 26, 2017	29.57	29.61	29.57	29.61
263	AMEX	RFFC	Fri, Jun 23, 2017	29.40	29.52	29.40	29.52
262	AMEX	RFFC	Thu, Jun 22, 2017	29.19	29.36	29.15	29.31
261	AMEX	RFFC	Wed, Jun 21, 2017	29.27	29.35	29.14	29.20
260	AMEX	RFFC	Tue, Jun 20, 2017	29.36	29.36	29.25	29.22
259	AMEX	RFFC	Mon, Jun 19, 2017	29.40	29.46	29.38	29.46
258	AMEX	RFFC	Fri, Jun 16, 2017	29.19	29.19	29.10	29.18
257	AMEX	RFFC	Thu, Jun 15, 2017	29.24	29.24	29.15	29.23
256	AMEX	RFFC	Wed, Jun 14, 2017	29.56	29.56	29.29	29.38
255	AMEX	RFFC	Tue, Jun 13, 2017	29.48	29.52	29.43	29.51
254	AMEX	RFFC	Mon, Jun 12, 2017	29.28	29.38	29.26	29.33
253	AMEX	RFFC	Fri, Jun 9, 2017	29.59	29.68	29.33	29.41
252	AMEX	RFFC	Thu, Jun 8, 2017	29.37	29.55	29.37	29.55
251	AMEX	RFFC	Wed, Jun 7, 2017	29.29	29.33	29.26	29.31
250	AMEX	RFFC	Tue, Jun 6, 2017	29.28	29.29	29.26	29.29
249	AMEX	RFFC	Mon, Jun 5, 2017	29.40	29.43	29.31	29.34
248	AMEX	RFFC	Fri, Jun 2, 2017	29.40	29.51	29.40	29.49
247	AMEX	RFFC	Thu, Jun 1, 2017	29.23	29.39	29.21	29.38
246	AMEX	RFFC	Wed, May 31, 2017	29.13	29.13	28.95	29.11
245	AMEX	RFFC	Tue, May 30, 2017	29.15	29.18	29.11	29.17
244	AMEX	RFFC	Fri, May 26, 2017	29.20	29.20	29.07	29.15
243	AMEX	RFFC	Thu, May 25, 2017	29.16	29.17	29.10	29.12
242	AMEX	RFFC	Wed, May 24, 2017	28.97	28.99	28.89	28.89
241	AMEX	RFFC	Tue, May 23, 2017	28.87	28.95	28.80	28.90
240	AMEX	RFFC	Mon, May 22, 2017	28.77	28.84	28.73	28.82
239	AMEX	RFFC	Fri, May 19, 2017	28.72	28.80	28.69	28.69
238	AMEX	RFFC	Thu, May 18, 2017	28.43	28.59	28.39	28.54
237	AMEX	RFFC	Wed, May 17, 2017	28.79	28.79	28.43	28.43
236	AMEX	RFFC	Tue, May 16, 2017	29.55	29.55	28.96	29.10
235	AMEX	RFFC	Mon, May 15, 2017	29.21	29.22	29.18	29.20
234	AMEX	RFFC	Fri, May 12, 2017	29.03	29.04	28.99	29.02
233	AMEX	RFFC	Thu, May 11, 2017	29.10	29.14	28.95	29.14
232	AMEX	RFFC	Wed, May 10, 2017	29.10	29.13	29.06	29.11
231	AMEX	RFFC	Tue, May 9, 2017	29.00	29.09	28.95	28.95
230	AMEX	RFFC	Mon, May 8, 2017	29.01	29.02	28.92	28.99
229	AMEX	RFFC	Fri, May 5, 2017	28.82	28.95	28.81	28.95
228	AMEX	RFFC	Thu, May 4, 2017	28.85	28.85	28.72	28.82
227	AMEX	RFFC	Wed, May 3, 2017	28.82	28.83	28.77	28.80
226	AMEX	RFFC	Tue, May 2, 2017	28.88	28.90	28.85	28.85
225	AMEX	RFFC	Mon, May 1, 2017	28.86	28.94	28.84	28.92
224	AMEX	RFFC	Fri, Apr 28, 2017	29.00	29.00	28.81	28.90
223	AMEX	RFFC	Thu, Apr 27, 2017	28.92	28.96	28.82	28.92
222	AMEX	RFFC	Wed, Apr 26, 2017	28.94	29.03	28.94	28.95
221	AMEX	RFFC	Tue, Apr 25, 2017	28.59	28.97	28.59	28.95
220	AMEX	RFFC	Mon, Apr 24, 2017	28.73	28.75	28.68	28.75
219	AMEX	RFFC	Fri, Apr 21, 2017	28.44	28.44	28.37	28.37
218	AMEX	RFFC	Thu, Apr 20, 2017	28.31	28.53	28.29	28.53
217	AMEX	RFFC	Wed, Apr 19, 2017	28.50	28.50	28.27	28.27
216	AMEX	RFFC	Tue, Apr 18, 2017	28.13	28.22	28.13	28.21
215	AMEX	RFFC	Mon, Apr 17, 2017	28.24	28.25	28.18	28.20
214	AMEX	RFFC	Thu, Apr 13, 2017	28.29	28.31	28.10	28.10
213	AMEX	RFFC	Wed, Apr 12, 2017	28.50	28.50	28.32	28.35
212	AMEX	RFFC	Tue, Apr 11, 2017	28.47	28.53	28.46	28.50
211	AMEX	RFFC	Mon, Apr 10, 2017	28.77	28.77	28.64	28.66
210	AMEX	RFFC	Fri, Apr 7, 2017	28.62	28.64	28.53	28.56
209	AMEX	RFFC	Thu, Apr 6, 2017	28.49	28.62	28.49	28.55
208	AMEX	RFFC	Wed, Apr 5, 2017	28.80	28.80	28.41	28.41
207	AMEX	RFFC	Tue, Apr 4, 2017	28.50	28.56	28.49	28.56
206	AMEX	RFFC	Mon, Apr 3, 2017	28.67	28.67	28.47	28.56
205	AMEX	RFFC	Fri, Mar 31, 2017	28.72	28.82	28.71	28.81
204	AMEX	RFFC	Thu, Mar 30, 2017	28.68	28.77	28.68	28.76
203	AMEX	RFFC	Wed, Mar 29, 2017	28.50	28.61	28.50	28.61
202	AMEX	RFFC	Tue, Mar 28, 2017	28.29	28.48	28.29	28.48
201	AMEX	RFFC	Mon, Mar 27, 2017	27.95	28.24	27.95	28.17
200	AMEX	RFFC	Fri, Mar 24, 2017	28.42	28.42	28.10	28.21
199	AMEX	RFFC	Thu, Mar 23, 2017	28.36	28.43	28.20	28.20
198	AMEX	RFFC	Wed, Mar 22, 2017	28.09	28.34	28.09	28.25
197	AMEX	RFFC	Tue, Mar 21, 2017	29.16	29.16	28.25	28.22
196	AMEX	RFFC	Mon, Mar 20, 2017	28.83	28.83	28.73	28.78
195	AMEX	RFFC	Fri, Mar 17, 2017	28.83	28.89	28.83	28.85
194	AMEX	RFFC	Thu, Mar 16, 2017	28.86	28.88	28.82	28.86
193	AMEX	RFFC	Wed, Mar 15, 2017	28.67	28.89	28.67	28.89
192	AMEX	RFFC	Tue, Mar 14, 2017	28.52	28.57	28.50	28.53
191	AMEX	RFFC	Mon, Mar 13, 2017	28.68	28.71	28.68	28.70
190	AMEX	RFFC	Fri, Mar 10, 2017	28.71	28.71	28.59	28.65
189	AMEX	RFFC	Thu, Mar 9, 2017	28.62	28.62	28.45	28.55
188	AMEX	RFFC	Wed, Mar 8, 2017	28.74	28.74	28.61	28.61
187	AMEX	RFFC	Tue, Mar 7, 2017	28.74	28.76	28.61	28.61
186	AMEX	RFFC	Mon, Mar 6, 2017	28.70	28.75	28.66	28.75
185	AMEX	RFFC	Fri, Mar 3, 2017	28.89	28.89	28.82	28.82
184	AMEX	RFFC	Thu, Mar 2, 2017	29.10	29.10	28.95	28.96
183	AMEX	RFFC	Wed, Mar 1, 2017	29.10	29.29	29.10	29.21
182	AMEX	RFFC	Tue, Feb 28, 2017	28.81	28.89	28.79	28.79
181	AMEX	RFFC	Mon, Feb 27, 2017	28.95	28.98	28.89	28.98
180	AMEX	RFFC	Fri, Feb 24, 2017	28.75	28.80	28.74	28.79
179	AMEX	RFFC	Thu, Feb 23, 2017	28.98	28.98	28.73	28.80
178	AMEX	RFFC	Wed, Feb 22, 2017	28.78	28.95	28.78	28.86
177	AMEX	RFFC	Tue, Feb 21, 2017	28.93	28.98	28.87	28.98
176	AMEX	RFFC	Fri, Feb 17, 2017	28.65	28.71	28.58	28.71
175	AMEX	RFFC	Thu, Feb 16, 2017	28.71	28.71	28.56	28.69
174	AMEX	RFFC	Wed, Feb 15, 2017	28.67	28.71	28.65	28.71
173	AMEX	RFFC	Tue, Feb 14, 2017	28.54	28.64	28.48	28.59
172	AMEX	RFFC	Mon, Feb 13, 2017	28.53	28.60	28.49	28.55
171	AMEX	RFFC	Fri, Feb 10, 2017	28.39	28.44	28.31	28.42
170	AMEX	RFFC	Thu, Feb 9, 2017	28.20	28.35	28.20	28.32
169	AMEX	RFFC	Wed, Feb 8, 2017	28.10	28.10	27.95	28.09
168	AMEX	RFFC	Tue, Feb 7, 2017	28.18	28.18	28.09	28.11
167	AMEX	RFFC	Mon, Feb 6, 2017	28.19	28.19	28.07	28.07
166	AMEX	RFFC	Fri, Feb 3, 2017	28.12	28.20	28.12	28.17
165	AMEX	RFFC	Thu, Feb 2, 2017	27.98	28.06	27.94	27.97
164	AMEX	RFFC	Wed, Feb 1, 2017	27.95	28.15	27.93	28.03
163	AMEX	RFFC	Tue, Jan 31, 2017	28.01	28.01	27.75	27.96
162	AMEX	RFFC	Mon, Jan 30, 2017	27.89	27.95	27.85	27.95
161	AMEX	RFFC	Fri, Jan 27, 2017	28.12	28.23	28.12	28.23
160	AMEX	RFFC	Thu, Jan 26, 2017	28.36	28.36	28.25	28.25
159	AMEX	RFFC	Wed, Jan 25, 2017	28.26	28.26	28.20	28.23
158	AMEX	RFFC	Tue, Jan 24, 2017	27.94	28.11	27.91	28.08
157	AMEX	RFFC	Mon, Jan 23, 2017	27.90	27.91	27.70	27.91
156	AMEX	RFFC	Fri, Jan 20, 2017	27.95	27.95	27.85	27.85
155	AMEX	RFFC	Thu, Jan 19, 2017	27.85	27.85	27.71	27.71
154	AMEX	RFFC	Wed, Jan 18, 2017	27.79	27.88	27.79	27.83
153	AMEX	RFFC	Tue, Jan 17, 2017	27.87	27.90	27.81	27.82
152	AMEX	RFFC	Fri, Jan 13, 2017	27.99	28.01	27.89	27.95
151	AMEX	RFFC	Thu, Jan 12, 2017	27.72	27.86	27.67	27.86
150	AMEX	RFFC	Wed, Jan 11, 2017	27.94	27.98	27.83	27.98
149	AMEX	RFFC	Tue, Jan 10, 2017	27.86	27.97	27.73	27.90
148	AMEX	RFFC	Mon, Jan 9, 2017	27.88	27.89	27.87	27.87
147	AMEX	RFFC	Fri, Jan 6, 2017	27.83	27.94	27.83	27.94
146	AMEX	RFFC	Thu, Jan 5, 2017	27.89	27.90	27.77	27.86
145	AMEX	RFFC	Wed, Jan 4, 2017	27.90	27.90	27.81	27.83
144	AMEX	RFFC	Tue, Jan 3, 2017	27.64	27.92	27.44	27.58
143	AMEX	RFFC	Fri, Dec 30, 2016	27.49	27.49	27.31	27.31
142	AMEX	RFFC	Thu, Dec 29, 2016	27.60	27.60	27.45	27.48
141	AMEX	RFFC	Wed, Dec 28, 2016	27.68	27.68	27.60	27.60
140	AMEX	RFFC	Tue, Dec 27, 2016	27.81	27.82	27.79	27.79
139	AMEX	RFFC	Fri, Dec 23, 2016	27.65	27.65	27.63	27.64
138	AMEX	RFFC	Thu, Dec 22, 2016	27.68	27.70	27.61	27.61
137	AMEX	RFFC	Wed, Dec 21, 2016	27.86	27.86	27.81	27.81
136	AMEX	RFFC	Tue, Dec 20, 2016	27.88	27.92	27.85	27.89
135	AMEX	RFFC	Mon, Dec 19, 2016	27.70	27.74	27.65	27.74
134	AMEX	RFFC	Fri, Dec 16, 2016	27.68	27.71	27.64	27.64
133	AMEX	RFFC	Thu, Dec 15, 2016	27.64	27.78	27.59	27.67
132	AMEX	RFFC	Wed, Dec 14, 2016	27.79	27.79	27.63	27.63
131	AMEX	RFFC	Tue, Dec 13, 2016	27.80	27.83	27.77	27.77
130	AMEX	RFFC	Mon, Dec 12, 2016	27.75	27.75	27.61	27.63
129	AMEX	RFFC	Fri, Dec 9, 2016	27.79	27.79	27.71	27.72
128	AMEX	RFFC	Thu, Dec 8, 2016	27.60	27.82	27.60	27.75
127	AMEX	RFFC	Wed, Dec 7, 2016	27.30	27.53	27.26	27.49
126	AMEX	RFFC	Tue, Dec 6, 2016	27.11	27.11	27.11	27.11
125	AMEX	RFFC	Mon, Dec 5, 2016	27.15	27.15	27.15	27.15
124	AMEX	RFFC	Fri, Dec 2, 2016	26.82	26.90	26.82	26.83
123	AMEX	RFFC	Thu, Dec 1, 2016	26.91	26.91	26.73	26.75
122	AMEX	RFFC	Wed, Nov 30, 2016	27.01	27.01	26.87	26.88
121	AMEX	RFFC	Tue, Nov 29, 2016	27.06	27.07	27.01	27.01
120	AMEX	RFFC	Mon, Nov 28, 2016	27.14	27.14	27.01	27.05
119	AMEX	RFFC	Fri, Nov 25, 2016	27.15	27.15	27.13	27.13
118	AMEX	RFFC	Wed, Nov 23, 2016	26.91	27.05	26.91	27.05
117	AMEX	RFFC	Tue, Nov 22, 2016	26.95	26.96	26.89	26.89
116	AMEX	RFFC	Mon, Nov 21, 2016	26.76	26.84	26.76	26.84
115	AMEX	RFFC	Fri, Nov 18, 2016	26.74	27.08	26.68	26.68
114	AMEX	RFFC	Thu, Nov 17, 2016	26.73	26.75	26.69	26.74
113	AMEX	RFFC	Wed, Nov 16, 2016	26.63	26.66	26.58	26.61
112	AMEX	RFFC	Tue, Nov 15, 2016	26.62	26.76	26.59	26.70
111	AMEX	RFFC	Mon, Nov 14, 2016	26.52	26.61	26.52	26.61
110	AMEX	RFFC	Fri, Nov 11, 2016	26.24	26.41	26.20	26.39
109	AMEX	RFFC	Thu, Nov 10, 2016	26.46	26.46	26.15	26.26
108	AMEX	RFFC	Wed, Nov 9, 2016	25.86	26.09	25.86	26.08
107	AMEX	RFFC	Tue, Nov 8, 2016	25.53	25.73	25.53	25.73
106	AMEX	RFFC	Mon, Nov 7, 2016	25.50	25.50	25.48	25.48
105	AMEX	RFFC	Fri, Nov 4, 2016	25.02	25.16	25.02	25.16
104	AMEX	RFFC	Thu, Nov 3, 2016	25.12	25.14	24.93	24.93
103	AMEX	RFFC	Wed, Nov 2, 2016	25.26	25.29	25.18	25.18
102	AMEX	RFFC	Tue, Nov 1, 2016	25.48	25.48	25.32	25.32
101	AMEX	RFFC	Mon, Oct 31, 2016	25.50	25.52	25.47	25.49
100	AMEX	RFFC	Fri, Oct 28, 2016	25.56	25.62	25.56	25.57
99	AMEX	RFFC	Thu, Oct 27, 2016	25.52	25.54	25.47	25.47
98	AMEX	RFFC	Wed, Oct 26, 2016	25.55	25.69	25.55	25.56
97	AMEX	RFFC	Tue, Oct 25, 2016	25.70	25.70	25.67	25.67
96	AMEX	RFFC	Mon, Oct 24, 2016	25.78	25.78	25.76	25.76
95	AMEX	RFFC	Fri, Oct 21, 2016	25.54	25.60	25.50	25.60
94	AMEX	RFFC	Thu, Oct 20, 2016	25.87	25.87	25.54	25.63
93	AMEX	RFFC	Wed, Oct 19, 2016	26.10	26.10	25.55	25.66
92	AMEX	RFFC	Tue, Oct 18, 2016	25.63	25.67	25.58	25.57
91	AMEX	RFFC	Mon, Oct 17, 2016	25.50	25.58	25.41	25.43
90	AMEX	RFFC	Fri, Oct 14, 2016	25.73	25.73	25.56	25.56
89	AMEX	RFFC	Thu, Oct 13, 2016	25.49	25.62	25.49	25.61
88	AMEX	RFFC	Wed, Oct 12, 2016	25.64	25.73	25.64	25.65
87	AMEX	RFFC	Tue, Oct 11, 2016	25.85	25.85	25.64	25.65
86	AMEX	RFFC	Mon, Oct 10, 2016	25.96	25.96	25.92	25.92
85	AMEX	RFFC	Thu, Oct 6, 2016	25.81	25.90	25.80	25.90
84	AMEX	RFFC	Wed, Oct 5, 2016	25.92	26.02	25.92	25.95
83	AMEX	RFFC	Tue, Oct 4, 2016	25.88	25.89	25.77	25.77
82	AMEX	RFFC	Mon, Oct 3, 2016	25.89	25.89	25.88	25.88
81	AMEX	RFFC	Fri, Sep 30, 2016	25.87	25.87	25.87	25.87
80	AMEX	RFFC	Thu, Sep 29, 2016	26.01	26.01	26.01	26.01
79	AMEX	RFFC	Wed, Sep 28, 2016	25.93	26.02	25.86	26.02
78	AMEX	RFFC	Tue, Sep 27, 2016	25.85	25.93	25.77	25.93
77	AMEX	RFFC	Mon, Sep 26, 2016	25.85	25.85	25.76	25.79
76	AMEX	RFFC	Fri, Sep 23, 2016	26.05	26.05	26.02	26.02
75	AMEX	RFFC	Thu, Sep 22, 2016	26.08	26.12	26.08	26.12
74	AMEX	RFFC	Wed, Sep 21, 2016	0.00	0.00	0.00	25.62
73	AMEX	RFFC	Tue, Sep 20, 2016	25.78	25.78	25.67	25.62
72	AMEX	RFFC	Mon, Sep 19, 2016	25.81	25.81	25.73	25.73
71	AMEX	RFFC	Fri, Sep 16, 2016	25.65	25.68	25.64	25.64
70	AMEX	RFFC	Thu, Sep 15, 2016	25.53	25.61	25.53	25.61
69	AMEX	RFFC	Tue, Sep 13, 2016	25.62	25.62	25.48	25.48
68	AMEX	RFFC	Mon, Sep 12, 2016	25.58	25.89	25.58	25.89
67	AMEX	RFFC	Fri, Sep 9, 2016	25.90	25.90	25.56	25.56
66	AMEX	RFFC	Thu, Sep 8, 2016	26.13	26.16	26.10	26.10
65	AMEX	RFFC	Wed, Sep 7, 2016	26.22	26.22	26.14	26.14
64	AMEX	RFFC	Tue, Sep 6, 2016	26.11	26.13	26.11	26.13
63	AMEX	RFFC	Fri, Sep 2, 2016	26.17	26.17	26.11	26.11
62	AMEX	RFFC	Thu, Sep 1, 2016	25.99	25.99	25.99	25.99
61	AMEX	RFFC	Wed, Aug 31, 2016	25.97	25.98	25.96	25.98
60	AMEX	RFFC	Tue, Aug 30, 2016	26.12	26.12	26.03	26.03
59	AMEX	RFFC	Mon, Aug 29, 2016	0.00	0.00	0.00	25.98
58	AMEX	RFFC	Fri, Aug 26, 2016	26.15	26.17	25.98	25.98
57	AMEX	RFFC	Thu, Aug 25, 2016	26.13	26.16	26.01	26.01
56	AMEX	RFFC	Wed, Aug 24, 2016	26.26	26.26	26.22	26.25
55	AMEX	RFFC	Tue, Aug 23, 2016	26.32	26.32	26.32	26.28
54	AMEX	RFFC	Mon, Aug 22, 2016	26.25	26.25	26.24	26.24
53	AMEX	RFFC	Fri, Aug 19, 2016	26.18	26.18	26.18	26.18
52	AMEX	RFFC	Thu, Aug 18, 2016	26.16	26.21	26.16	26.21
51	AMEX	RFFC	Wed, Aug 17, 2016	26.05	26.16	26.05	26.16
50	AMEX	RFFC	Tue, Aug 16, 2016	0.00	0.00	0.00	26.33
49	AMEX	RFFC	Mon, Aug 15, 2016	26.34	26.34	26.33	26.33
48	AMEX	RFFC	Fri, Aug 12, 2016	26.20	26.21	26.20	26.20
47	AMEX	RFFC	Thu, Aug 11, 2016	26.24	26.24	26.24	26.24
46	AMEX	RFFC	Wed, Aug 10, 2016	26.11	26.11	26.11	26.11
45	AMEX	RFFC	Tue, Aug 9, 2016	26.26	26.26	26.18	26.18
44	AMEX	RFFC	Mon, Aug 8, 2016	26.20	26.20	26.18	26.19
43	AMEX	RFFC	Fri, Aug 5, 2016	25.93	25.93	25.93	25.93
42	AMEX	RFFC	Thu, Aug 4, 2016	26.00	26.01	25.93	25.93
41	AMEX	RFFC	Wed, Aug 3, 2016	25.86	25.86	25.86	25.86
40	AMEX	RFFC	Tue, Aug 2, 2016	25.86	25.86	25.86	25.86
39	AMEX	RFFC	Mon, Aug 1, 2016	26.03	26.03	26.03	26.03
38	AMEX	RFFC	Fri, Jul 29, 2016	26.04	26.04	26.04	26.04
37	AMEX	RFFC	Thu, Jul 28, 2016	25.84	25.84	25.84	25.84
36	AMEX	RFFC	Wed, Jul 27, 2016	25.90	25.90	25.90	25.90
35	AMEX	RFFC	Tue, Jul 26, 2016	25.95	25.95	25.95	25.95
34	AMEX	RFFC	Mon, Jul 25, 2016	25.95	25.95	25.95	25.95
33	AMEX	RFFC	Fri, Jul 22, 2016	25.95	25.95	25.95	25.95
32	AMEX	RFFC	Thu, Jul 21, 2016	25.79	25.79	25.79	25.79
31	AMEX	RFFC	Wed, Jul 20, 2016	25.79	25.79	25.79	25.79
30	AMEX	RFFC	Tue, Jul 19, 2016	25.06	25.06	25.06	25.03
29	AMEX	RFFC	Mon, Jul 18, 2016	25.06	25.06	25.06	25.06
28	AMEX	RFFC	Fri, Jul 15, 2016	25.06	25.06	25.06	25.06
27	AMEX	RFFC	Thu, Jul 14, 2016	25.06	25.06	25.06	25.06
26	AMEX	RFFC	Wed, Jul 13, 2016	25.06	25.06	25.06	25.06
25	AMEX	RFFC	Tue, Jul 12, 2016	25.06	25.06	25.06	25.06
24	AMEX	RFFC	Mon, Jul 11, 2016	25.06	25.06	25.06	25.06
23	AMEX	RFFC	Fri, Jul 8, 2016	25.06	25.06	25.06	25.06
22	AMEX	RFFC	Thu, Jul 7, 2016	25.06	25.06	25.06	25.06
21	AMEX	RFFC	Wed, Jul 6, 2016	25.06	25.06	25.06	25.06
20	AMEX	RFFC	Tue, Jul 5, 2016	25.03	25.03	25.03	25.03
19	AMEX	RFFC	Fri, Jul 1, 2016	25.03	25.03	25.03	25.03
18	AMEX	RFFC	Thu, Jun 30, 2016	24.70	25.03	24.70	25.03
17	AMEX	RFFC	Wed, Jun 29, 2016	24.56	24.65	24.56	24.65
16	AMEX	RFFC	Tue, Jun 28, 2016	24.22	24.22	24.22	24.22
15	AMEX	RFFC	Mon, Jun 27, 2016	25.25	25.25	25.25	25.25
14	AMEX	RFFC	Fri, Jun 24, 2016	25.25	25.25	25.25	25.25
13	AMEX	RFFC	Thu, Jun 23, 2016	25.25	25.25	25.25	25.25
12	AMEX	RFFC	Wed, Jun 22, 2016	25.25	25.25	25.25	25.25
11	AMEX	RFFC	Tue, Jun 21, 2016	25.25	25.25	25.25	25.25
10	AMEX	RFFC	Mon, Jun 20, 2016	25.25	25.25	25.25	25.25
9	AMEX	RFFC	Fri, Jun 17, 2016	0.00	0.00	0.00	25.25
8	AMEX	RFFC	Thu, Jun 16, 2016	25.25	25.25	25.25	25.25
7	AMEX	RFFC	Wed, Jun 15, 2016	25.25	25.25	25.25	25.25
6	AMEX	RFFC	Tue, Jun 14, 2016	25.25	25.25	25.25	25.25
5	AMEX	RFFC	Mon, Jun 13, 2016	25.25	25.25	25.25	25.25
4	AMEX	RFFC	Fri, Jun 10, 2016	25.25	25.25	25.25	25.25
3	AMEX	RFFC	Thu, Jun 9, 2016	25.25	25.25	25.25	25.25
2	AMEX	RFFC	Wed, Jun 8, 2016	25.25	25.25	25.25	25.25
1	AMEX	RFFC	Tue, Jun 7, 2016	25.29	25.29	25.25	25.25
#	Exchange	Symbol	Date	Open	High	Low	Close

ALPS Active Equity Opportunity ETF AMEX:RFFC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024