RFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	13.57	13.57	13.57	13.58	13.58	1.65%	18,006
Nov 5, 2026	13.47	13.60	13.34	13.36	13.36	-1.33%	25,545
Nov 4, 2026	13.60	13.73	13.38	13.54	13.54	0.59%	36,038
Nov 3, 2026	13.56	13.62	13.39	13.46	13.46	-0.44%	15,435
Nov 2, 2026	13.45	13.74	13.45	13.52	13.52	0.52%	21,203
Oct 30, 2026	13.49	13.66	13.42	13.45	13.45	-0.07%	20,914
Oct 29, 2026	13.40	13.46	13.30	13.46	13.46	1.20%	42,798
Oct 28, 2026	13.33	13.41	13.20	13.30	13.30	-0.37%	32,414
Oct 27, 2026	13.26	13.38	13.26	13.35	13.35	0.38%	11,218
Oct 26, 2026	13.30	13.30	13.09	13.30	13.30	0.68%	8,003
Oct 23, 2026	13.38	13.44	13.21	13.21	13.21	-0.97%	49,202
Oct 22, 2026	13.20	13.36	13.16	13.34	13.34	1.44%	33,149
Oct 21, 2026	13.15	13.24	13.11	13.15	13.15	0.08%	26,744
Oct 20, 2026	13.10	13.21	13.10	13.14	13.14	1.00%	18,519
Oct 19, 2026	13.07	13.11	13.01	13.01	13.01	0.15%	14,037
Oct 16, 2026	12.96	13.06	12.90	12.99	12.99	0.54%	20,597
Oct 15, 2026	12.83	12.97	12.83	12.92	12.92	1.48%	54,957
Oct 14, 2026	12.90	12.96	12.82	12.82	12.73	-1.46%	24,168
Oct 13, 2026	13.11	13.12	13.00	13.01	12.92	-	14,042
Oct 12, 2026	13.09	13.09	12.98	13.01	12.92	-0.08%	7,483
Oct 9, 2026	12.81	13.14	12.81	13.02	12.93	1.64%	20,068
Oct 8, 2026	12.84	12.85	12.71	12.81	12.72	-0.31%	16,300
Oct 7, 2026	12.92	13.00	12.83	12.85	12.76	-0.62%	30,716
Oct 6, 2026	12.78	12.97	12.74	12.93	12.84	1.17%	41,488
Oct 5, 2026	13.06	13.06	12.70	12.78	12.69	-1.69%	22,792
Oct 2, 2026	13.10	13.14	12.94	13.00	12.91	0.23%	17,335
Oct 1, 2026	12.89	13.03	12.80	12.97	12.88	0.93%	16,211
Sep 30, 2026	12.79	12.97	12.79	12.85	12.76	1.34%	41,449
Sep 29, 2026	12.75	12.80	12.68	12.68	12.59	-0.47%	37,273
Sep 28, 2026	12.95	13.14	12.52	12.74	12.65	-2.30%	81,230
Sep 25, 2026	13.19	13.19	13.01	13.04	12.95	-0.65%	11,195
Sep 24, 2026	13.34	13.42	13.05	13.13	13.03	-1.43%	38,981
Sep 23, 2026	13.43	13.43	13.28	13.32	13.22	-0.93%	47,289
Sep 22, 2026	13.42	13.51	13.42	13.44	13.35	-0.22%	23,606
Sep 21, 2026	13.50	13.54	13.47	13.47	13.38	-0.22%	9,731
Sep 18, 2026	13.61	13.61	13.45	13.50	13.41	-0.88%	17,339
Sep 17, 2026	13.52	13.84	13.49	13.62	13.53	0.89%	40,180
Sep 16, 2026	13.23	13.55	13.23	13.50	13.41	0.15%	51,377
Sep 15, 2026	13.72	13.72	13.48	13.48	13.39	-1.40%	22,500
Sep 14, 2026	13.97	13.97	13.73	13.76	13.58	-0.72%	27,699
Sep 11, 2026	14.05	14.11	13.86	13.86	13.68	-0.43%	12,975
Sep 10, 2026	14.02	14.25	13.86	13.92	13.74	-0.71%	30,965
Sep 9, 2026	14.10	14.11	14.02	14.02	13.83	-0.50%	5,599
Sep 8, 2026	14.12	14.17	14.07	14.09	13.90	-0.35%	8,316
Sep 4, 2026	14.22	14.22	14.12	14.14	13.95	-0.42%	6,054
Sep 3, 2026	14.33	14.33	14.18	14.20	14.01	-0.56%	10,654
Sep 2, 2026	14.40	14.40	14.24	14.28	14.09	-0.42%	17,066
Sep 1, 2026	14.42	14.42	14.34	14.34	14.15	-0.59%	24,257
Aug 31, 2026	14.34	14.55	14.34	14.43	14.23	0.38%	8,632
Aug 28, 2026	14.36	14.45	14.35	14.37	14.18	0.28%	9,424