RFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	78.35	78.62	78.35	78.62	77.98	-0.18%	1,942
Dec 2, 2025	78.76	78.83	78.51	78.77	78.12	0.14%	14,926
Dec 1, 2025	78.44	78.88	78.44	78.65	78.01	0.06%	3,242
Nov 28, 2025	78.37	78.61	78.37	78.61	77.97	0.44%	1,481
Nov 26, 2025	78.14	78.32	78.14	78.26	77.62	0.76%	1,853
Nov 25, 2025	77.43	77.67	77.19	77.67	77.04	0.33%	3,058
Nov 24, 2025	76.94	77.48	76.94	77.42	76.79	1.00%	1,109
Nov 21, 2025	76.18	76.92	75.86	76.65	76.03	0.11%	5,798
Nov 20, 2025	78.18	78.22	76.57	76.57	75.95	-1.06%	3,594
Nov 19, 2025	77.42	77.48	77.25	77.39	76.76	-	1,917
Nov 18, 2025	77.24	77.49	77.07	77.40	76.77	-0.47%	4,803
Nov 17, 2025	78.27	78.33	77.76	77.76	77.12	-0.99%	1,808
Nov 14, 2025	78.12	78.93	77.93	78.54	77.90	0.36%	6,540
Nov 13, 2025	79.04	79.12	78.25	78.26	77.62	-0.88%	2,102
Nov 12, 2025	78.81	79.02	78.81	78.95	78.31	0.09%	1,393
Nov 11, 2025	78.86	79.01	78.72	78.88	78.23	-0.01%	1,803