RFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	78.94	79.05	78.66	79.05	79.05	0.38%	3,770
Dec 24, 2025	78.68	79.86	78.68	78.75	78.75	-0.03%	2,081
Dec 23, 2025	78.30	78.80	78.22	78.78	78.78	0.49%	3,106
Dec 22, 2025	78.29	78.42	78.29	78.39	78.39	0.20%	1,114
Dec 19, 2025	78.10	78.34	78.07	78.23	78.23	0.79%	3,043
Dec 18, 2025	77.75	77.94	77.62	77.62	77.62	1.22%	1,735
Dec 17, 2025	77.47	77.47	76.68	76.68	76.68	-0.87%	1,482
Dec 16, 2025	77.27	77.36	77.16	77.36	77.36	-0.63%	2,587
Dec 15, 2025	78.33	78.33	77.85	77.85	77.85	-0.09%	1,569
Dec 12, 2025	78.61	78.61	77.92	77.92	77.92	-1.87%	2,005
Dec 11, 2025	79.08	79.45	79.07	79.41	78.76	-0.33%	3,127
Dec 10, 2025	79.06	82.92	79.02	79.67	79.02	1.20%	18,724
Dec 9, 2025	78.60	78.73	78.60	78.73	78.08	0.01%	1,357
Dec 8, 2025	78.76	78.76	78.68	78.72	78.08	-0.54%	1,798
Dec 5, 2025	79.45	79.46	79.14	79.14	78.50	0.87%	1,101
Dec 4, 2025	78.62	78.62	78.42	78.46	77.82	-0.21%	2,770