RFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	84.43	84.89	84.31	84.63	84.63	0.28%	4,131
Mar 10, 2026	83.94	85.22	83.94	84.40	84.40	0.59%	3,057
Mar 9, 2026	81.73	83.90	81.30	83.90	83.90	1.44%	5,023
Mar 6, 2026	82.44	83.24	82.44	82.70	82.70	-0.79%	3,524
Mar 5, 2026	83.56	83.59	82.58	83.36	83.36	-1.53%	6,428
Mar 4, 2026	84.16	84.87	84.14	84.65	84.65	0.40%	112,607
Mar 3, 2026	83.65	84.49	82.82	84.32	84.31	-3.79%	2,351
Mar 2, 2026	86.78	87.95	86.78	87.64	87.64	-1.45%	6,904
Feb 27, 2026	88.44	88.93	88.44	88.93	88.93	-0.17%	5,438
Feb 26, 2026	89.58	89.58	88.50	89.08	89.08	-0.88%	1,605
Feb 25, 2026	89.92	89.93	89.64	89.87	89.87	1.22%	11,003
Feb 24, 2026	88.68	88.96	88.68	88.79	88.78	1.32%	3,416
Feb 23, 2026	88.00	88.22	87.51	87.63	87.63	-1.05%	4,269
Feb 20, 2026	87.02	88.56	87.02	88.56	88.55	1.76%	2,265
Feb 19, 2026	87.30	87.30	86.70	87.02	87.02	-0.65%	697
Feb 18, 2026	87.52	88.00	87.48	87.59	87.59	0.24%	2,362
Feb 17, 2026	86.88	87.52	86.45	87.39	87.39	-0.31%	9,355
Feb 13, 2026	87.15	87.66	87.10	87.66	87.66	-0.05%	5,732
Feb 12, 2026	88.57	88.62	87.41	87.70	87.70	-0.82%	11,737
Feb 11, 2026	87.94	88.52	87.60	88.43	88.43	1.41%	4,443
Feb 10, 2026	87.29	87.46	87.20	87.20	87.20	0.40%	15,497
Feb 9, 2026	86.52	86.90	86.52	86.85	86.85	0.95%	2,826
Feb 6, 2026	85.49	86.03	85.49	86.03	86.03	1.88%	1,132
Feb 5, 2026	85.09	85.09	84.40	84.45	84.45	-0.64%	3,963
Feb 4, 2026	85.54	85.54	84.83	84.99	84.99	-0.78%	9,714
Feb 3, 2026	85.89	85.89	85.10	85.65	85.65	-0.01%	3,326
Feb 2, 2026	84.65	85.66	84.65	85.66	85.66	0.91%	2,551
Jan 30, 2026	85.30	85.30	84.75	84.88	84.88	-1.26%	2,302
Jan 29, 2026	85.01	85.97	84.86	85.97	85.97	-0.43%	8,242
Jan 28, 2026	85.97	86.40	85.80	86.34	86.34	0.52%	7,204
Jan 27, 2026	85.48	85.89	85.48	85.89	85.89	1.53%	2,665
Jan 26, 2026	84.42	84.72	84.42	84.60	84.60	-0.14%	3,809
Jan 23, 2026	83.86	84.76	83.86	84.71	84.71	0.75%	3,709
Jan 22, 2026	84.33	84.65	84.09	84.09	84.08	0.66%	3,421
Jan 21, 2026	82.96	83.61	82.96	83.53	83.53	1.49%	4,132
Jan 20, 2026	82.33	82.75	82.21	82.30	82.30	-0.35%	3,767
Jan 16, 2026	82.51	82.65	82.20	82.59	82.59	-0.44%	4,326
Jan 15, 2026	82.92	83.27	82.92	82.96	82.96	0.45%	2,068
Jan 14, 2026	82.36	82.59	82.29	82.59	82.59	0.26%	1,771
Jan 13, 2026	82.23	82.52	82.23	82.38	82.38	-0.70%	4,534
Jan 12, 2026	81.89	82.96	81.89	82.96	82.96	1.75%	5,398
Jan 9, 2026	81.24	81.53	81.24	81.53	81.53	0.20%	1,544
Jan 8, 2026	81.28	81.41	81.17	81.37	81.37	-0.06%	1,542
Jan 7, 2026	81.57	81.60	81.42	81.42	81.42	-0.80%	3,044
Jan 6, 2026	81.38	82.61	81.38	82.07	82.07	1.22%	18,789
Jan 5, 2026	80.72	81.18	80.72	81.09	81.09	0.71%	6,504
Jan 2, 2026	80.35	80.52	80.23	80.52	80.52	1.68%	11,384
Dec 31, 2025	79.07	79.25	79.07	79.19	79.19	0.06%	7,568
Dec 30, 2025	79.07	79.20	78.93	79.14	79.14	0.60%	69,248
Dec 29, 2025	78.58	78.70	78.53	78.67	78.67	-0.48%	5,460