RFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.59	14.62	14.44	14.54	14.54	-0.51%	42,912
May 28, 2026	14.52	14.61	14.47	14.61	14.61	0.86%	6,082
May 27, 2026	14.52	14.52	14.41	14.49	14.49	0.80%	5,702
May 26, 2026	14.50	14.54	14.33	14.37	14.37	-0.07%	11,799
May 22, 2026	14.33	14.44	14.33	14.38	14.38	0.28%	1,889
May 21, 2026	14.30	14.34	14.30	14.34	14.34	-0.24%	1,500
May 20, 2026	14.35	14.54	14.35	14.38	14.38	0.17%	3,103
May 19, 2026	14.41	14.43	14.18	14.35	14.35	-1.37%	7,612
May 18, 2026	14.52	14.55	14.38	14.55	14.55	-0.21%	10,066
May 15, 2026	14.67	14.67	14.47	14.58	14.58	-0.69%	3,105
May 14, 2026	14.56	14.83	14.53	14.77	14.68	1.72%	36,643
May 13, 2026	14.53	14.67	14.52	14.52	14.43	-	10,631
May 12, 2026	14.58	14.65	14.52	14.52	14.43	-1.04%	14,085
May 11, 2026	14.64	14.71	14.54	14.67	14.59	0.22%	13,791
May 8, 2026	14.56	14.72	14.55	14.64	14.55	0.41%	14,563
May 7, 2026	14.44	14.59	14.44	14.58	14.49	0.77%	3,037
May 6, 2026	14.43	14.47	14.39	14.47	14.38	0.83%	7,141
May 5, 2026	14.19	14.43	14.19	14.35	14.26	0.91%	10,414
May 4, 2026	14.44	14.44	14.19	14.22	14.14	-1.18%	9,226
May 1, 2026	14.31	14.44	14.31	14.39	14.30	0.21%	60,330
Apr 30, 2026	14.27	14.42	14.27	14.36	14.27	1.05%	18,962
Apr 29, 2026	14.31	14.31	14.11	14.21	14.13	-0.42%	8,279
Apr 28, 2026	14.37	14.37	14.26	14.27	14.18	-	2,389
Apr 27, 2026	14.29	14.29	14.23	14.27	14.18	-0.14%	11,442
Apr 24, 2026	14.33	14.33	14.17	14.29	14.20	0.20%	7,289
Apr 23, 2026	14.38	14.38	14.25	14.26	14.18	-0.41%	5,609
Apr 22, 2026	14.48	14.48	14.26	14.32	14.23	-0.21%	8,372
Apr 21, 2026	14.41	14.41	14.33	14.35	14.26	0.14%	4,069
Apr 20, 2026	14.44	14.44	14.31	14.33	14.24	-0.56%	13,945
Apr 17, 2026	14.43	14.53	14.35	14.41	14.32	0.77%	10,292
Apr 16, 2026	14.37	14.37	14.29	14.30	14.21	0.14%	8,024
Apr 15, 2026	14.40	14.40	14.21	14.28	14.19	-0.36%	21,093
Apr 14, 2026	14.47	14.50	14.20	14.42	14.25	0.21%	12,402
Apr 13, 2026	14.56	14.56	14.39	14.39	14.22	-0.35%	12,047
Apr 10, 2026	14.53	14.53	14.39	14.44	14.27	-	6,959
Apr 9, 2026	14.38	14.45	14.35	14.44	14.27	0.77%	14,175
Apr 8, 2026	14.11	14.33	14.11	14.33	14.16	2.50%	11,340
Apr 7, 2026	13.97	14.03	13.89	13.98	13.81	-0.64%	12,696
Apr 6, 2026	14.09	14.17	14.02	14.07	13.90	-0.42%	9,085
Apr 2, 2026	14.09	14.14	14.01	14.13	13.96	0.64%	5,669
Apr 1, 2026	13.94	14.29	13.94	14.04	13.87	0.07%	9,663
Mar 31, 2026	13.82	14.04	13.72	14.03	13.86	2.04%	14,844
Mar 30, 2026	13.76	13.87	13.72	13.75	13.58	0.07%	22,959
Mar 27, 2026	13.73	13.80	13.72	13.74	13.57	0.07%	19,916
Mar 26, 2026	13.93	14.01	13.72	13.73	13.56	-1.12%	11,613
Mar 25, 2026	13.85	14.07	13.85	13.89	13.72	0.65%	18,216
Mar 24, 2026	14.07	14.07	13.79	13.80	13.63	-1.95%	33,325
Mar 23, 2026	14.14	14.17	13.97	14.07	13.90	0.29%	26,715
Mar 20, 2026	14.23	14.38	14.03	14.03	13.86	-1.20%	21,996
Mar 19, 2026	14.24	14.25	14.20	14.20	14.03	-0.14%	14,185