RFMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	12.75	12.78	12.71	12.76	12.76	0.24%	95,293
Nov 25, 2025	12.73	12.75	12.69	12.73	12.73	0.32%	128,276
Nov 24, 2025	12.73	12.75	12.68	12.69	12.69	-	222,708
Nov 21, 2025	12.74	12.84	12.67	12.69	12.69	-0.78%	152,825
Nov 20, 2025	12.95	12.95	12.75	12.79	12.79	-0.23%	200,527
Nov 19, 2025	12.87	12.87	12.76	12.82	12.82	0.08%	106,929
Nov 18, 2025	12.96	12.96	12.78	12.81	12.81	-0.70%	140,088
Nov 17, 2025	13.05	13.05	12.86	12.90	12.90	-0.77%	291,970
Nov 14, 2025	12.85	13.00	12.82	13.00	13.00	0.62%	146,929
Nov 13, 2025	13.00	13.03	12.91	12.92	12.83	-0.92%	158,593
Nov 12, 2025	13.09	13.09	13.01	13.04	12.95	-0.15%	112,546
Nov 11, 2025	13.02	13.06	12.97	13.06	12.97	0.31%	272,273
Nov 10, 2025	12.95	13.06	12.95	13.02	12.93	0.15%	56,845
Nov 7, 2025	13.02	13.06	12.96	13.00	12.91	-0.08%	88,179
Nov 6, 2025	13.12	13.12	13.01	13.01	12.92	-0.31%	81,691
Nov 5, 2025	13.14	13.15	13.02	13.05	12.96	-0.99%	63,297
Nov 4, 2025	13.11	13.21	13.01	13.18	13.09	0.53%	144,954
Nov 3, 2025	13.12	13.18	13.07	13.11	13.02	-0.08%	58,042
Oct 31, 2025	13.00	13.17	12.97	13.12	13.03	1.16%	106,034
Oct 30, 2025	12.94	12.97	12.89	12.97	12.88	0.39%	146,262
Oct 29, 2025	12.97	13.01	12.88	12.92	12.83	-0.31%	105,104
Oct 28, 2025	12.94	13.03	12.93	12.96	12.87	0.15%	108,474
Oct 27, 2025	12.95	12.95	12.91	12.94	12.85	0.31%	47,925
Oct 24, 2025	12.96	12.98	12.90	12.90	12.81	-0.08%	70,376
Oct 23, 2025	13.00	13.02	12.88	12.91	12.82	-0.69%	125,290
Oct 22, 2025	13.02	13.09	12.92	13.00	12.91	-0.38%	110,357
Oct 21, 2025	12.91	13.08	12.91	13.05	12.96	1.08%	89,520
Oct 20, 2025	12.84	12.91	12.83	12.91	12.82	0.78%	124,077
Oct 17, 2025	12.99	13.02	12.80	12.81	12.72	-1.31%	132,787
Oct 16, 2025	13.04	13.14	12.95	12.98	12.89	-0.31%	88,778
Oct 15, 2025	13.09	13.22	12.96	13.02	12.93	-0.91%	97,892
Oct 14, 2025	13.18	13.22	13.04	13.14	12.97	-0.30%	103,689
Oct 13, 2025	13.23	13.25	13.10	13.18	13.01	-0.30%	48,712
Oct 10, 2025	13.19	13.23	13.14	13.22	13.05	0.30%	54,457
Oct 9, 2025	13.17	13.19	13.06	13.18	13.01	0.30%	29,822
Oct 8, 2025	13.11	13.23	13.04	13.14	12.97	0.84%	61,217
Oct 7, 2025	13.01	13.12	12.97	13.03	12.86	0.08%	63,288
Oct 6, 2025	13.00	13.03	12.99	13.02	12.85	-	56,344
Oct 3, 2025	13.09	13.09	13.01	13.02	12.85	-0.53%	43,523
Oct 2, 2025	13.10	13.13	13.06	13.09	12.92	0.23%	68,047
Oct 1, 2025	13.07	13.11	13.03	13.06	12.89	0.08%	98,305
Sep 30, 2025	13.05	13.06	12.94	13.05	12.88	0.62%	95,720
Sep 29, 2025	13.02	13.07	12.92	12.97	12.80	-0.38%	115,123
Sep 26, 2025	13.02	13.04	12.99	13.02	12.85	0.23%	71,013
Sep 25, 2025	12.97	13.00	12.95	12.99	12.82	-0.15%	65,272
Sep 24, 2025	13.06	13.07	12.97	13.01	12.84	-0.61%	59,667
Sep 23, 2025	12.99	13.09	12.99	13.09	12.92	0.85%	73,507
Sep 22, 2025	12.98	13.00	12.96	12.98	12.81	-0.15%	117,327
Sep 19, 2025	13.01	13.03	12.95	13.00	12.83	-0.31%	99,491
Sep 18, 2025	13.07	13.08	12.97	13.04	12.87	-0.08%	73,013