Reformation Inc. (REF) stock
REFNYSEWomen's, Misses': and Juniors OuterwearFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 26, 2026Last filing: 10-Q on Nov 6, 2026
$18.13−0.60 (-3.20%)
Close on Nov 12, 2026Market cap $1.07BP/E –Yield –
Price history
Reformation share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$18.13
-3.20% on the day
52-week range
$11.85 – $20.55
-11.8% from the high
Change over 52 weeks
+20.2%
From $15.08 on Jul 30, 2026
Average volume
589,913
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $18.73 | $19.24 | $17.87 | $18.13 | -3.20% | 400,160 |
| Nov 11, 2026 | $19.21 | $19.46 | $18.67 | $18.73 | -3.15% | 673,321 |
| Nov 10, 2026 | $20.17 | $20.46 | $19.21 | $19.34 | -4.92% | 722,630 |
| Nov 9, 2026 | $18.40 | $20.55 | $18.08 | $20.34 | +12.69% | 540,865 |
| Nov 6, 2026 | $16.90 | $18.09 | $16.02 | $18.05 | +7.12% | 930,878 |
| Nov 5, 2026 | $18.40 | $18.40 | $16.81 | $16.85 | -8.47% | 562,841 |
| Nov 4, 2026 | $16.80 | $18.44 | $16.80 | $18.41 | +8.36% | 382,419 |
| Nov 3, 2026 | $16.16 | $17.11 | $15.81 | $16.99 | +6.86% | 788,670 |
| Nov 2, 2026 | $16.07 | $16.38 | $15.60 | $15.90 | +0.51% | 294,656 |
| Oct 30, 2026 | $16.28 | $16.75 | $15.50 | $15.82 | -2.47% | 278,658 |
| Oct 29, 2026 | $16.01 | $16.66 | $15.80 | $16.22 | +2.66% | 1,112,286 |
| Oct 28, 2026 | $16.06 | $16.12 | $15.41 | $15.80 | -1.25% | 480,723 |
| Oct 27, 2026 | $15.84 | $16.09 | $15.40 | $16.00 | +0.95% | 488,816 |
| Oct 26, 2026 | $15.58 | $16.21 | $15.56 | $15.85 | +1.73% | 484,527 |
| Oct 23, 2026 | $14.71 | $15.96 | $14.51 | $15.58 | +3.66% | 621,102 |
| Oct 22, 2026 | $13.89 | $15.06 | $13.89 | $15.03 | +7.43% | 374,853 |
| Oct 21, 2026 | $14.42 | $14.61 | $13.95 | $13.99 | -3.52% | 138,522 |
| Oct 20, 2026 | $14.48 | $14.73 | $13.91 | $14.50 | +1.05% | 249,377 |
| Oct 19, 2026 | $13.65 | $14.48 | $13.54 | $14.35 | +5.28% | 277,789 |
| Oct 16, 2026 | $14.60 | $14.66 | $13.60 | $13.63 | -5.67% | 255,007 |
| Oct 15, 2026 | $13.64 | $14.69 | $13.23 | $14.45 | +6.56% | 421,824 |
| Oct 14, 2026 | $13.54 | $13.82 | $13.42 | $13.56 | -1.53% | 278,652 |
| Oct 13, 2026 | $14.14 | $14.21 | $13.40 | $13.77 | -2.20% | 320,218 |
| Oct 12, 2026 | $13.78 | $14.33 | $13.70 | $14.08 | +3.07% | 474,250 |
| Oct 9, 2026 | $13.32 | $13.79 | $12.96 | $13.66 | +1.94% | 447,340 |
| Oct 8, 2026 | $12.88 | $13.66 | $12.85 | $13.40 | +2.45% | 221,431 |
| Oct 7, 2026 | $13.00 | $13.32 | $12.61 | $13.08 | -0.83% | 218,453 |
| Oct 6, 2026 | $13.06 | $13.41 | $12.67 | $13.19 | +1.31% | 397,641 |
| Oct 5, 2026 | $12.82 | $13.13 | $12.48 | $13.02 | +1.32% | 497,248 |
| Oct 2, 2026 | $12.82 | $13.08 | $12.66 | $12.85 | +1.18% | 494,259 |
| Oct 1, 2026 | $12.14 | $12.87 | $12.14 | $12.70 | +5.48% | 561,903 |
| Sep 30, 2026 | $12.26 | $12.58 | $11.85 | $12.04 | -1.87% | 737,536 |
| Sep 29, 2026 | $12.37 | $12.77 | $12.23 | $12.27 | -0.65% | 640,122 |
| Sep 28, 2026 | $12.30 | $12.66 | $12.21 | $12.35 | -0.16% | 451,550 |
| Sep 25, 2026 | $12.56 | $12.76 | $12.36 | $12.37 | -1.43% | 434,731 |
| Sep 24, 2026 | $12.50 | $13.23 | $12.16 | $12.55 | +0.64% | 399,519 |
| Sep 23, 2026 | $13.55 | $13.55 | $12.36 | $12.47 | -8.31% | 506,357 |
| Sep 22, 2026 | $13.46 | $14.21 | $13.34 | $13.60 | +1.64% | 491,846 |
| Sep 21, 2026 | $14.79 | $14.79 | $13.25 | $13.38 | -8.54% | 471,910 |
| Sep 18, 2026 | $15.21 | $15.46 | $14.57 | $14.63 | -4.44% | 3,346,936 |
| Sep 17, 2026 | $15.85 | $16.18 | $14.84 | $15.31 | -2.67% | 875,905 |
| Sep 16, 2026 | $15.75 | $16.10 | $15.61 | $15.73 | -1.07% | 1,122,852 |
| Sep 15, 2026 | $14.78 | $16.31 | $14.68 | $15.90 | +9.58% | 651,140 |
| Sep 14, 2026 | $14.16 | $14.73 | $13.87 | $14.51 | +3.42% | 312,038 |
| Sep 11, 2026 | $13.10 | $14.21 | $13.08 | $14.03 | +6.69% | 567,368 |
| Sep 10, 2026 | $13.79 | $13.95 | $12.96 | $13.15 | -3.66% | 520,125 |
| Sep 9, 2026 | $13.50 | $13.93 | $13.20 | $13.65 | +0.66% | 207,426 |
| Sep 8, 2026 | $13.96 | $13.96 | $13.12 | $13.56 | -0.95% | 261,634 |
| Sep 4, 2026 | $13.41 | $14.11 | $13.41 | $13.69 | +0.37% | 190,657 |
| Sep 3, 2026 | $14.27 | $14.40 | $13.61 | $13.64 | -3.47% | 257,838 |
| Sep 2, 2026 | $14.11 | $14.78 | $14.02 | $14.13 | -0.35% | 201,790 |
| Sep 1, 2026 | $14.19 | $14.74 | $14.16 | $14.18 | -0.91% | 212,642 |
| Aug 31, 2026 | $15.06 | $15.27 | $13.79 | $14.31 | -4.60% | 390,718 |
| Aug 28, 2026 | $14.69 | $15.28 | $14.60 | $15.00 | +2.04% | 267,150 |
| Aug 27, 2026 | $13.75 | $15.03 | $13.75 | $14.70 | +7.46% | 1,067,671 |
| Aug 26, 2026 | $13.24 | $14.00 | $12.83 | $13.68 | +2.70% | 1,247,870 |
| Aug 25, 2026 | $14.52 | $14.63 | $13.18 | $13.32 | -8.01% | 365,270 |
| Aug 24, 2026 | $14.20 | $14.99 | $14.20 | $14.48 | 0.00% | 266,693 |
| Aug 21, 2026 | $14.54 | $14.84 | $14.29 | $14.48 | -0.21% | 176,673 |
| Aug 20, 2026 | $15.23 | $15.58 | $14.50 | $14.51 | -5.29% | 211,548 |
| Aug 19, 2026 | $15.12 | $15.58 | $15.06 | $15.32 | +1.59% | 164,693 |
| Aug 18, 2026 | $16.01 | $16.14 | $15.00 | $15.08 | -5.75% | 255,326 |
| Aug 17, 2026 | $15.75 | $16.16 | $15.70 | $16.00 | +2.89% | 197,714 |
| Aug 14, 2026 | $14.99 | $15.59 | $14.99 | $15.55 | +3.67% | 159,225 |
| Aug 13, 2026 | $16.03 | $16.03 | $14.99 | $15.00 | -5.48% | 387,780 |
| Aug 12, 2026 | $15.30 | $15.88 | $15.16 | $15.87 | +2.72% | 195,996 |
| Aug 11, 2026 | $15.00 | $15.60 | $14.91 | $15.45 | +2.39% | 408,380 |
| Aug 10, 2026 | $15.74 | $15.85 | $14.92 | $15.09 | -4.25% | 592,477 |
| Aug 7, 2026 | $16.16 | $16.81 | $15.51 | $15.76 | -2.29% | 802,529 |
| Aug 6, 2026 | $16.11 | $16.40 | $15.66 | $16.13 | 0.00% | 399,144 |
| Aug 5, 2026 | $16.00 | $16.58 | $15.82 | $16.13 | +0.81% | 443,416 |
| Aug 4, 2026 | $17.26 | $17.26 | $15.88 | $16.00 | -4.99% | 601,050 |
| Aug 3, 2026 | $16.47 | $16.85 | $15.65 | $16.84 | +3.82% | 900,890 |
| Jul 31, 2026 | $15.45 | $16.35 | $15.13 | $16.22 | +7.56% | 1,072,185 |
| Jul 30, 2026 | $15.00 | $15.75 | $14.70 | $15.08 | – | 6,415,857 |
See a number that looks wrong?