RFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	14.65	14.65	14.55	14.63	14.63	0.07%	11,063
Jul 28, 2026	14.70	14.70	14.59	14.62	14.62	-0.07%	8,903
Jul 27, 2026	14.65	14.72	14.63	14.63	14.63	0.41%	2,716
Jul 24, 2026	14.71	14.71	14.56	14.57	14.57	-0.68%	7,704
Jul 23, 2026	14.73	14.73	14.63	14.67	14.67	-0.47%	3,368
Jul 22, 2026	14.84	14.84	14.72	14.74	14.74	-0.41%	9,338
Jul 21, 2026	14.94	14.94	14.79	14.80	14.80	-1.04%	2,246
Jul 20, 2026	14.94	15.02	14.86	14.96	14.96	0.17%	24,250
Jul 17, 2026	14.92	15.01	14.83	14.93	14.93	0.34%	8,324
Jul 16, 2026	14.96	14.96	14.88	14.88	14.88	-0.47%	2,230
Jul 15, 2026	14.95	15.03	14.94	14.95	14.95	0.46%	3,702
Jul 14, 2026	14.94	15.00	14.91	14.97	14.88	0.40%	4,633
Jul 13, 2026	15.00	15.00	14.88	14.91	14.82	-0.20%	10,302
Jul 10, 2026	14.91	14.95	14.88	14.94	14.85	0.20%	5,302
Jul 9, 2026	14.80	14.93	14.80	14.91	14.82	0.27%	9,796
Jul 8, 2026	14.81	14.87	14.78	14.87	14.78	0.20%	8,661
Jul 7, 2026	14.90	14.91	14.73	14.84	14.75	-0.13%	9,142
Jul 6, 2026	14.86	14.86	14.80	14.86	14.77	-	13,914
Jul 2, 2026	14.80	14.89	14.80	14.86	14.77	0.34%	18,478
Jul 1, 2026	14.82	14.87	14.80	14.81	14.72	0.20%	18,716
Jun 30, 2026	14.75	14.87	14.71	14.78	14.69	-0.14%	39,610
Jun 29, 2026	14.66	14.80	14.50	14.80	14.71	1.19%	20,969
Jun 26, 2026	14.57	14.66	14.56	14.63	14.54	0.11%	5,367
Jun 25, 2026	14.57	14.68	14.57	14.61	14.52	-	5,419
Jun 24, 2026	14.62	14.71	14.55	14.61	14.52	-0.03%	23,695
Jun 23, 2026	14.51	14.69	14.51	14.62	14.53	0.10%	24,151
Jun 22, 2026	14.60	14.60	14.50	14.60	14.51	-	2,674
Jun 18, 2026	14.57	14.67	14.57	14.60	14.51	0.41%	3,991
Jun 17, 2026	14.57	14.58	14.51	14.54	14.45	-0.41%	11,481
Jun 16, 2026	14.66	14.66	14.53	14.60	14.51	-0.14%	10,580
Jun 15, 2026	14.59	14.64	14.49	14.62	14.53	0.36%	10,751
Jun 12, 2026	14.61	14.69	14.61	14.66	14.48	0.31%	4,432
Jun 11, 2026	14.61	14.64	14.60	14.61	14.44	-0.03%	8,055
Jun 10, 2026	14.62	14.64	14.57	14.62	14.44	0.19%	16,327
Jun 9, 2026	14.47	14.64	14.47	14.59	14.41	0.75%	3,065
Jun 8, 2026	14.48	14.58	14.42	14.48	14.31	-	9,075
Jun 5, 2026	14.52	14.59	14.43	14.48	14.31	-1.02%	1,880
Jun 4, 2026	14.59	14.63	14.42	14.63	14.46	-0.01%	26,574
Jun 3, 2026	14.64	14.64	14.57	14.63	14.46	0.27%	7,600
Jun 2, 2026	14.55	14.60	14.55	14.59	14.42	-0.07%	10,761
Jun 1, 2026	14.60	14.62	14.54	14.60	14.43	0.45%	9,748
May 29, 2026	14.59	14.62	14.44	14.54	14.36	-0.51%	42,912
May 28, 2026	14.52	14.61	14.47	14.61	14.44	0.86%	6,082
May 27, 2026	14.52	14.52	14.41	14.49	14.31	0.80%	5,702
May 26, 2026	14.50	14.54	14.33	14.37	14.20	-0.07%	11,799
May 22, 2026	14.33	14.44	14.33	14.38	14.21	0.28%	1,889
May 21, 2026	14.30	14.34	14.30	14.34	14.17	-0.24%	1,500
May 20, 2026	14.35	14.54	14.35	14.38	14.20	0.17%	3,103
May 19, 2026	14.41	14.43	14.18	14.35	14.18	-1.37%	7,612
May 18, 2026	14.52	14.55	14.38	14.55	14.38	-0.21%	10,066