RFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	94.11	95.46	94.11	95.29	94.14	-0.74%	1,587
May 27, 2026	95.84	96.01	95.84	96.01	94.84	0.31%	1,649
May 26, 2026	95.49	95.71	95.21	95.71	94.55	2.68%	772
May 22, 2026	93.34	93.62	93.21	93.22	92.09	0.94%	6,409
May 21, 2026	91.77	92.59	91.59	92.35	91.24	1.39%	2,553
May 20, 2026	90.91	91.08	90.62	91.08	89.98	1.86%	3,957
May 19, 2026	88.95	89.94	88.95	89.42	88.34	-1.84%	1,906
May 18, 2026	91.37	91.37	90.39	91.10	90.00	0.11%	5,432
May 15, 2026	90.54	91.35	90.54	91.00	89.89	-2.58%	9,873
May 14, 2026	93.47	93.60	93.35	93.40	92.27	-0.45%	3,950
May 13, 2026	93.54	93.94	93.54	93.83	92.69	1.11%	2,272
May 12, 2026	92.41	92.80	92.03	92.80	91.68	-2.80%	2,859
May 11, 2026	95.28	95.69	95.28	95.48	94.32	0.39%	1,691
May 8, 2026	94.82	95.16	94.82	95.11	93.96	1.20%	4,518
May 7, 2026	94.02	94.22	93.98	93.98	92.84	-0.99%	1,598
May 6, 2026	94.35	94.92	94.35	94.92	93.77	1.45%	6,294
May 5, 2026	93.58	93.70	93.46	93.56	92.43	1.32%	4,751
May 4, 2026	93.06	93.07	92.18	92.34	91.22	-0.30%	5,338
May 1, 2026	92.75	93.27	92.41	92.62	91.50	-0.08%	7,943
Apr 30, 2026	91.74	92.70	91.74	92.70	91.58	2.60%	1,085
Apr 29, 2026	90.63	90.63	88.54	90.35	89.26	-0.61%	2,238
Apr 28, 2026	90.69	90.91	90.69	90.91	89.81	-0.91%	1,081
Apr 27, 2026	91.94	91.94	91.63	91.75	90.64	-0.50%	1,434
Apr 24, 2026	91.71	92.23	91.71	92.21	91.09	2.36%	2,045
Apr 23, 2026	90.88	90.88	89.99	90.08	88.99	-1.35%	1,112
Apr 22, 2026	90.90	91.32	90.90	91.32	90.21	1.44%	1,557
Apr 21, 2026	91.27	91.27	90.02	90.02	88.93	-0.83%	1,554
Apr 20, 2026	90.89	90.90	90.53	90.78	89.68	-0.10%	4,997
Apr 17, 2026	90.68	91.26	90.68	90.87	89.77	1.58%	2,074
Apr 16, 2026	89.30	89.51	89.20	89.46	88.37	0.58%	1,762