RFMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	12.66	12.67	12.61	12.65	12.65	-0.39%	127,723
Dec 24, 2025	12.70	12.75	12.67	12.70	12.70	-	59,040
Dec 23, 2025	12.68	12.77	12.66	12.70	12.70	-0.70%	405,980
Dec 22, 2025	12.90	12.92	12.79	12.79	12.79	-0.85%	156,447
Dec 19, 2025	12.84	12.90	12.82	12.90	12.90	0.04%	141,508
Dec 18, 2025	12.88	12.98	12.84	12.90	12.90	-0.12%	119,365
Dec 17, 2025	12.95	12.97	12.85	12.91	12.91	-0.23%	154,016
Dec 16, 2025	12.94	13.01	12.81	12.94	12.94	-0.15%	194,165
Dec 15, 2025	13.04	13.04	12.87	12.96	12.96	-1.44%	87,546
Dec 12, 2025	13.07	13.18	12.99	13.15	13.06	0.46%	121,492
Dec 11, 2025	13.05	13.15	12.98	13.09	13.00	0.08%	93,169
Dec 10, 2025	12.99	13.11	12.98	13.08	12.99	0.46%	96,645
Dec 9, 2025	12.93	13.05	12.90	13.02	12.94	0.62%	87,756
Dec 8, 2025	12.92	13.00	12.87	12.94	12.86	-	115,395
Dec 5, 2025	12.89	12.97	12.84	12.94	12.86	0.39%	122,318
Dec 4, 2025	12.79	12.89	12.76	12.89	12.81	0.55%	88,242
Dec 3, 2025	12.68	12.82	12.68	12.82	12.74	1.02%	155,528
Dec 2, 2025	12.68	12.69	12.60	12.69	12.61	0.16%	161,751
Dec 1, 2025	12.73	12.75	12.63	12.67	12.59	-0.78%	151,482
Nov 28, 2025	12.79	12.81	12.72	12.77	12.69	0.08%	83,844
Nov 26, 2025	12.75	12.78	12.71	12.76	12.68	0.24%	95,293
Nov 25, 2025	12.73	12.75	12.69	12.73	12.65	0.32%	128,276
Nov 24, 2025	12.73	12.75	12.68	12.69	12.61	-	222,708
Nov 21, 2025	12.74	12.84	12.67	12.69	12.61	-0.78%	152,825
Nov 20, 2025	12.95	12.95	12.75	12.79	12.71	-0.23%	200,527
Nov 19, 2025	12.87	12.87	12.76	12.82	12.74	0.08%	106,929
Nov 18, 2025	12.96	12.96	12.78	12.81	12.73	-0.70%	140,088
Nov 17, 2025	13.05	13.05	12.86	12.90	12.82	-0.77%	291,970
Nov 14, 2025	12.85	13.00	12.82	13.00	12.92	0.62%	146,929
Nov 13, 2025	13.00	13.03	12.91	12.92	12.75	-0.92%	158,593
Nov 12, 2025	13.09	13.09	13.01	13.04	12.87	-0.15%	112,546
Nov 11, 2025	13.02	13.06	12.97	13.06	12.89	0.31%	272,273
Nov 10, 2025	12.95	13.06	12.95	13.02	12.85	0.15%	56,845
Nov 7, 2025	13.02	13.06	12.96	13.00	12.83	-0.08%	88,179
Nov 6, 2025	13.12	13.12	13.01	13.01	12.84	-0.31%	81,691
Nov 5, 2025	13.14	13.15	13.02	13.05	12.88	-0.99%	63,297
Nov 4, 2025	13.11	13.21	13.01	13.18	13.01	0.53%	144,954
Nov 3, 2025	13.12	13.18	13.07	13.11	12.94	-0.08%	58,042
Oct 31, 2025	13.00	13.17	12.97	13.12	12.95	1.16%	106,034
Oct 30, 2025	12.94	12.97	12.89	12.97	12.80	0.39%	146,262
Oct 29, 2025	12.97	13.01	12.88	12.92	12.75	-0.31%	105,104
Oct 28, 2025	12.94	13.03	12.93	12.96	12.79	0.15%	108,474
Oct 27, 2025	12.95	12.95	12.91	12.94	12.77	0.31%	47,925
Oct 24, 2025	12.96	12.98	12.90	12.90	12.73	-0.08%	70,376
Oct 23, 2025	13.00	13.02	12.88	12.91	12.74	-0.69%	125,290
Oct 22, 2025	13.02	13.09	12.92	13.00	12.83	-0.38%	110,357
Oct 21, 2025	12.91	13.08	12.91	13.05	12.88	1.08%	89,520
Oct 20, 2025	12.84	12.91	12.83	12.91	12.74	0.78%	124,077
Oct 17, 2025	12.99	13.02	12.80	12.81	12.64	-1.31%	132,787
Oct 16, 2025	13.04	13.14	12.95	12.98	12.81	-0.31%	88,778