RFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	99.07	99.20	98.43	98.47	98.47	-0.53%	2,045
Aug 27, 2026	98.82	98.99	98.82	98.99	98.99	-0.24%	822
Aug 26, 2026	99.69	99.69	99.09	99.23	99.23	0.99%	1,661
Aug 25, 2026	97.61	98.26	97.61	98.26	98.25	1.16%	1,112
Aug 24, 2026	96.65	97.24	96.65	97.13	97.13	-0.43%	3,341
Aug 21, 2026	97.77	97.77	97.54	97.54	97.54	0.10%	1,202
Aug 20, 2026	96.91	97.50	96.91	97.45	97.45	0.18%	3,754
Aug 19, 2026	97.57	97.57	97.17	97.27	97.27	0.96%	3,135
Aug 18, 2026	96.64	96.64	96.28	96.34	96.34	-1.91%	1,333
Aug 17, 2026	98.52	98.66	98.22	98.22	98.22	0.99%	2,689
Aug 14, 2026	97.43	97.45	97.11	97.26	97.26	-0.15%	3,821
Aug 13, 2026	97.45	97.53	91.36	97.40	97.40	0.67%	11,159
Aug 12, 2026	96.85	96.85	96.58	96.75	96.75	0.91%	2,526
Aug 11, 2026	95.95	95.96	95.84	95.88	95.88	0.24%	1,499
Aug 10, 2026	95.66	95.78	95.54	95.65	95.65	-0.53%	2,788
Aug 7, 2026	96.63	96.63	95.81	96.16	96.16	0.42%	13,947
Aug 6, 2026	96.27	96.27	95.70	95.76	95.76	-0.12%	15,726
Aug 5, 2026	95.97	96.13	95.81	95.88	95.88	-0.16%	3,145
Aug 4, 2026	95.40	96.03	95.40	96.03	96.03	2.41%	3,590
Aug 3, 2026	93.16	93.81	93.10	93.77	93.77	1.78%	1,318
Jul 31, 2026	92.00	92.26	92.00	92.14	92.14	1.21%	1,393
Jul 30, 2026	90.56	91.04	90.56	91.04	91.04	2.74%	1,927
Jul 29, 2026	88.87	88.87	88.61	88.61	88.60	-1.91%	969
Jul 28, 2026	89.77	90.55	89.77	90.33	90.33	-1.22%	1,397
Jul 27, 2026	91.06	91.44	90.87	91.44	91.44	0.32%	955
Jul 24, 2026	91.79	91.84	91.00	91.15	91.15	-1.00%	3,413
Jul 23, 2026	92.18	92.18	91.73	92.07	92.07	-1.10%	4,480
Jul 22, 2026	93.23	93.23	92.99	93.09	93.09	0.33%	1,480
Jul 21, 2026	92.77	92.79	92.77	92.79	92.78	2.64%	478
Jul 20, 2026	90.60	90.78	90.40	90.40	90.40	-0.37%	2,731
Jul 17, 2026	90.79	90.87	90.44	90.73	90.73	-1.25%	1,867
Jul 16, 2026	92.80	92.91	91.88	91.88	91.88	-1.66%	27,989
Jul 15, 2026	93.37	93.43	93.37	93.43	93.43	0.91%	843
Jul 14, 2026	92.68	92.68	92.59	92.59	92.58	0.01%	1,211
Jul 13, 2026	93.50	93.50	92.58	92.58	92.58	-1.89%	768
Jul 10, 2026	94.00	94.41	94.00	94.36	94.36	0.70%	1,610
Jul 9, 2026	93.63	93.82	93.53	93.70	93.70	0.45%	1,048
Jul 8, 2026	92.74	93.28	92.39	93.28	93.28	1.13%	2,889
Jul 7, 2026	92.24	92.24	92.24	92.24	92.24	-1.73%	466
Jul 6, 2026	93.53	93.91	93.53	93.86	93.86	0.85%	3,505
Jul 2, 2026	93.40	93.40	93.06	93.06	93.06	0.29%	926
Jul 1, 2026	93.32	93.32	92.76	92.80	92.80	-1.19%	2,442
Jun 30, 2026	92.87	94.48	92.87	93.92	93.92	2.00%	7,041
Jun 29, 2026	91.35	92.09	91.11	92.07	92.07	1.21%	4,437
Jun 26, 2026	89.79	91.03	89.79	90.97	90.97	-0.67%	2,686
Jun 25, 2026	91.57	91.58	91.51	91.58	91.58	0.04%	1,582
Jun 24, 2026	92.64	93.00	92.16	92.66	91.54	-0.87%	2,790
Jun 23, 2026	93.93	93.93	93.47	93.47	92.34	-3.04%	1,336
Jun 22, 2026	96.27	96.45	96.27	96.40	95.23	0.02%	1,376
Jun 18, 2026	95.94	96.38	95.94	96.38	95.21	0.88%	2,080