RFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	91.71	92.23	91.71	92.21	92.21	2.36%	2,045
Apr 23, 2026	90.88	90.88	89.99	90.08	90.08	-1.35%	1,112
Apr 22, 2026	90.90	91.32	90.90	91.32	91.32	1.44%	1,557
Apr 21, 2026	91.27	91.27	90.02	90.02	90.02	-0.83%	1,554
Apr 20, 2026	90.89	90.90	90.53	90.78	90.78	-0.10%	4,997
Apr 17, 2026	90.68	91.26	90.68	90.87	90.87	1.58%	2,074
Apr 16, 2026	89.30	89.51	89.20	89.46	89.46	0.58%	1,762
Apr 15, 2026	88.55	89.00	88.55	88.94	88.94	0.34%	1,369
Apr 14, 2026	88.43	88.63	88.31	88.63	88.63	1.35%	1,516
Apr 13, 2026	86.27	87.45	86.27	87.45	87.45	0.54%	1,169
Apr 10, 2026	87.58	87.58	86.91	86.99	86.99	0.23%	7,909
Apr 9, 2026	86.27	86.79	85.89	86.79	86.79	0.15%	1,300
Apr 8, 2026	87.09	87.09	86.07	86.66	86.66	4.34%	3,065
Apr 7, 2026	82.56	83.06	82.37	83.06	83.06	0.44%	1,863
Apr 6, 2026	82.48	82.69	82.48	82.69	82.69	0.67%	1,437
Apr 2, 2026	81.02	82.56	81.02	82.14	82.14	-0.35%	12,041
Apr 1, 2026	82.59	82.90	82.21	82.42	82.42	0.33%	18,690
Mar 31, 2026	79.97	82.16	79.95	82.16	82.16	3.53%	3,670
Mar 30, 2026	79.86	79.86	78.97	79.35	79.35	-0.83%	5,110
Mar 27, 2026	80.26	80.59	79.80	80.01	80.01	-0.82%	7,758
Mar 26, 2026	81.94	81.97	80.66	80.68	80.67	-2.49%	2,253
Mar 25, 2026	82.83	82.99	82.54	82.74	82.69	1.47%	2,689
Mar 24, 2026	81.63	81.88	81.20	81.54	81.49	-1.78%	5,464
Mar 23, 2026	82.79	83.72	82.46	83.02	82.97	2.68%	6,290
Mar 20, 2026	82.28	82.28	80.86	80.86	80.81	-3.03%	7,652
Mar 19, 2026	82.42	83.73	82.40	83.39	83.34	-	4,490
Mar 18, 2026	84.38	84.62	83.38	83.38	83.33	-1.65%	7,518
Mar 17, 2026	85.08	85.16	84.74	84.78	84.73	0.60%	1,353
Mar 16, 2026	84.04	84.43	83.98	84.28	84.23	2.34%	5,407
Mar 13, 2026	83.30	83.30	82.35	82.35	82.30	-0.56%	14,671
Mar 12, 2026	83.79	83.82	82.66	82.81	82.76	-2.15%	6,439
Mar 11, 2026	84.43	84.89	84.31	84.63	84.58	0.28%	4,131
Mar 10, 2026	83.94	85.22	83.94	84.40	84.35	0.59%	3,057
Mar 9, 2026	81.73	83.90	81.30	83.90	83.85	1.44%	5,023
Mar 6, 2026	82.44	83.24	82.44	82.70	82.65	-0.79%	3,524
Mar 5, 2026	83.56	83.59	82.58	83.36	83.31	-1.53%	6,428
Mar 4, 2026	84.16	84.87	84.14	84.65	84.60	0.40%	112,607
Mar 3, 2026	83.65	84.49	82.82	84.32	84.26	-3.79%	2,351
Mar 2, 2026	86.78	87.95	86.78	87.64	87.59	-1.45%	6,904
Feb 27, 2026	88.44	88.93	88.44	88.93	88.87	-0.17%	5,438
Feb 26, 2026	89.58	89.58	88.50	89.08	89.02	-0.88%	1,605
Feb 25, 2026	89.92	89.93	89.64	89.87	89.81	1.22%	11,003
Feb 24, 2026	88.68	88.96	88.68	88.79	88.73	1.32%	3,416
Feb 23, 2026	88.00	88.22	87.51	87.63	87.57	-1.05%	4,269
Feb 20, 2026	87.02	88.56	87.02	88.56	88.50	1.76%	2,265
Feb 19, 2026	87.30	87.30	86.70	87.02	86.97	-0.65%	697
Feb 18, 2026	87.52	88.00	87.48	87.59	87.54	0.24%	2,362
Feb 17, 2026	86.88	87.52	86.45	87.39	87.33	-0.31%	9,355
Feb 13, 2026	87.15	87.66	87.10	87.66	87.61	-0.05%	5,732
Feb 12, 2026	88.57	88.62	87.41	87.70	87.65	-0.82%	11,737