RFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	92.89	92.89	91.52	91.52	91.52	-4.60%	1,803
Jun 4, 2026	95.50	95.99	95.50	95.94	95.94	-0.36%	713
Jun 3, 2026	93.14	96.43	93.14	96.28	96.28	-1.39%	1,418
Jun 2, 2026	97.54	97.64	97.39	97.64	97.64	0.61%	1,418
Jun 1, 2026	96.27	97.15	96.27	97.05	97.05	1.85%	6,066
May 29, 2026	95.06	95.29	95.06	95.29	95.29	-	1,288
May 28, 2026	94.11	95.46	94.11	95.29	95.29	-0.74%	1,587
May 27, 2026	95.84	96.01	95.84	96.01	96.01	0.31%	1,649
May 26, 2026	95.49	95.71	95.21	95.71	95.71	2.68%	772
May 22, 2026	93.34	93.62	93.21	93.22	93.22	0.94%	6,409
May 21, 2026	91.77	92.59	91.59	92.35	92.35	1.39%	2,553
May 20, 2026	90.91	91.08	90.62	91.08	91.08	1.86%	3,957
May 19, 2026	88.95	89.94	88.95	89.42	89.42	-1.84%	1,906
May 18, 2026	91.37	91.37	90.39	91.10	91.10	0.11%	5,432
May 15, 2026	90.54	91.35	90.54	91.00	91.00	-2.58%	9,873
May 14, 2026	93.47	93.60	93.35	93.40	93.40	-0.45%	3,950
May 13, 2026	93.54	93.94	93.54	93.83	93.83	1.11%	2,272
May 12, 2026	92.41	92.80	92.03	92.80	92.80	-2.80%	2,859
May 11, 2026	95.28	95.69	95.28	95.48	95.48	0.39%	1,691
May 8, 2026	94.82	95.16	94.82	95.11	95.11	1.20%	4,518
May 7, 2026	94.02	94.22	93.98	93.98	93.98	-0.99%	1,598
May 6, 2026	94.35	94.92	94.35	94.92	94.92	1.45%	6,294
May 5, 2026	93.58	93.70	93.46	93.56	93.56	1.32%	4,751
May 4, 2026	93.06	93.07	92.18	92.34	92.34	-0.30%	5,338
May 1, 2026	92.75	93.27	92.41	92.62	92.62	-0.08%	7,943
Apr 30, 2026	91.74	92.70	91.74	92.70	92.70	2.60%	1,085
Apr 29, 2026	90.63	90.63	88.54	90.35	90.35	-0.61%	2,238
Apr 28, 2026	90.69	90.91	90.69	90.91	90.91	-0.91%	1,081
Apr 27, 2026	91.94	91.94	91.63	91.75	91.75	-0.50%	1,434
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	-2.43%	2,253