RFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	12.95	13.14	12.52	12.74	12.74	-2.30%	81,230
Sep 25, 2026	13.19	13.19	13.01	13.04	13.04	-0.65%	11,195
Sep 24, 2026	13.34	13.42	13.05	13.13	13.13	-1.43%	38,981
Sep 23, 2026	13.43	13.43	13.28	13.32	13.32	-0.93%	47,289
Sep 22, 2026	13.42	13.51	13.42	13.44	13.44	-0.22%	23,606
Sep 21, 2026	13.50	13.54	13.47	13.47	13.47	-0.22%	9,730
Sep 18, 2026	13.61	13.61	13.45	13.50	13.50	-0.88%	17,239
Sep 17, 2026	13.52	13.84	13.49	13.62	13.62	0.89%	40,180
Sep 16, 2026	13.23	13.55	13.23	13.50	13.50	0.15%	51,377
Sep 15, 2026	13.72	13.72	13.48	13.48	13.48	-1.40%	22,500
Sep 14, 2026	13.97	13.97	13.73	13.76	13.67	-0.72%	27,698
Sep 11, 2026	14.05	14.11	13.86	13.86	13.77	-0.43%	12,975
Sep 10, 2026	14.02	14.25	13.86	13.92	13.83	-0.71%	30,965
Sep 9, 2026	14.10	14.11	14.02	14.02	13.93	-0.50%	5,599
Sep 8, 2026	14.12	14.17	14.07	14.09	14.00	-0.35%	8,316
Sep 4, 2026	14.22	14.22	14.12	14.14	14.05	-0.42%	6,054
Sep 3, 2026	14.33	14.33	14.18	14.20	14.11	-0.56%	10,654
Sep 2, 2026	14.40	14.40	14.24	14.28	14.19	-0.42%	17,066
Sep 1, 2026	14.42	14.42	14.34	14.34	14.25	-0.59%	24,257
Aug 31, 2026	14.34	14.55	14.34	14.43	14.33	0.38%	8,632
Aug 28, 2026	14.36	14.45	14.35	14.37	14.28	0.28%	9,424
Aug 27, 2026	14.50	14.50	14.21	14.33	14.24	-0.56%	17,833
Aug 26, 2026	14.34	14.48	14.31	14.41	14.32	-0.41%	30,295
Aug 25, 2026	14.51	14.58	14.44	14.47	14.38	0.17%	3,218
Aug 24, 2026	14.55	14.55	14.43	14.45	14.35	-0.17%	6,320
Aug 21, 2026	14.51	14.51	14.47	14.47	14.38	-0.14%	12,589
Aug 20, 2026	14.63	14.64	14.46	14.49	14.40	-1.08%	13,249
Aug 19, 2026	14.64	14.71	14.62	14.65	14.55	-0.02%	8,236
Aug 18, 2026	14.88	14.89	14.53	14.65	14.56	-1.15%	13,276
Aug 17, 2026	14.85	14.92	14.71	14.82	14.73	0.41%	11,328
Aug 14, 2026	14.97	14.97	14.71	14.76	14.67	-0.34%	14,438
Aug 13, 2026	14.88	15.00	14.86	14.90	14.72	-0.14%	6,042
Aug 12, 2026	14.92	15.02	14.82	14.92	14.74	-0.19%	17,652
Aug 11, 2026	14.93	14.98	14.92	14.95	14.77	0.19%	6,430
Aug 10, 2026	14.90	14.92	14.89	14.92	14.74	0.07%	13,117
Aug 7, 2026	14.67	14.92	14.67	14.91	14.73	2.33%	16,592
Aug 6, 2026	14.64	14.71	14.55	14.57	14.39	0.34%	7,398
Aug 5, 2026	14.70	14.70	14.52	14.52	14.34	-1.16%	12,744
Aug 4, 2026	14.59	14.69	14.59	14.69	14.51	0.95%	1,067
Aug 3, 2026	14.67	14.67	14.55	14.55	14.37	-0.12%	3,126
Jul 31, 2026	14.57	14.72	14.57	14.57	14.39	-0.21%	6,938
Jul 30, 2026	14.69	14.69	14.52	14.60	14.42	-0.21%	4,965
Jul 29, 2026	14.65	14.65	14.55	14.63	14.45	0.07%	11,064
Jul 28, 2026	14.70	14.70	14.59	14.62	14.44	-0.07%	8,903
Jul 27, 2026	14.65	14.72	14.63	14.63	14.45	0.41%	2,716
Jul 24, 2026	14.71	14.71	14.56	14.57	14.39	-0.68%	7,705
Jul 23, 2026	14.73	14.73	14.63	14.67	14.49	-0.47%	3,369
Jul 22, 2026	14.84	14.84	14.72	14.74	14.56	-0.41%	9,339
Jul 21, 2026	14.94	14.94	14.79	14.80	14.62	-1.04%	2,247
Jul 20, 2026	14.94	15.02	14.86	14.96	14.77	0.17%	24,250