RFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	96.15	96.16	96.15	96.16	-	-	-
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
Jun 17, 2026	96.93	96.93	95.54	95.54	94.38	-0.65%	812
Jun 16, 2026	96.44	96.82	96.16	96.16	95.00	-1.20%	9,457
Jun 15, 2026	97.35	97.35	97.27	97.34	96.16	2.60%	1,106
Jun 12, 2026	94.69	94.87	94.47	94.87	93.72	0.85%	1,316
Jun 11, 2026	92.45	94.06	91.64	94.06	92.92	2.53%	2,408
Jun 10, 2026	92.92	92.92	91.74	91.74	90.63	-1.69%	1,654
Jun 9, 2026	94.25	94.25	93.19	93.32	92.19	0.67%	1,183
Jun 8, 2026	92.83	92.83	92.70	92.70	91.58	1.29%	626
Jun 5, 2026	92.89	92.89	91.52	91.52	90.41	-4.60%	1,803
Jun 4, 2026	95.50	95.99	95.50	95.94	94.78	-0.36%	713
Jun 3, 2026	93.14	96.43	93.14	96.28	95.12	-1.39%	1,418
Jun 2, 2026	97.54	97.64	97.39	97.64	96.46	0.61%	1,418
Jun 1, 2026	96.27	97.15	96.27	97.05	95.87	1.85%	6,066
May 29, 2026	95.06	95.29	95.06	95.29	94.13	-	1,288