RFMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	12.64	12.66	12.51	12.64	12.64	1.04%	75,387
Jun 27, 2025	12.52	12.53	12.45	12.51	12.51	0.08%	76,205
Jun 26, 2025	12.49	12.54	12.45	12.50	12.50	-	135,350
Jun 25, 2025	12.54	12.57	12.48	12.50	12.50	-0.40%	104,082
Jun 24, 2025	12.56	12.58	12.54	12.55	12.55	-0.08%	85,703
Jun 23, 2025	12.56	12.64	12.54	12.56	12.56	-0.24%	74,487
Jun 20, 2025	12.59	12.62	12.55	12.59	12.59	-	61,555
Jun 18, 2025	12.61	12.62	12.56	12.59	12.59	-0.24%	73,288
Jun 17, 2025	12.64	12.64	12.53	12.62	12.62	-0.08%	42,971
Jun 16, 2025	12.60	12.66	12.57	12.63	12.63	0.52%	72,388
Jun 13, 2025	12.58	12.69	12.55	12.57	12.57	-1.53%	74,974
Jun 12, 2025	12.74	12.79	12.66	12.76	12.67	0.24%	113,449
Jun 11, 2025	12.67	12.76	12.65	12.73	12.64	0.55%	60,728
Jun 10, 2025	12.71	12.75	12.64	12.66	12.57	-0.28%	119,579
Jun 9, 2025	12.65	12.73	12.65	12.70	12.61	0.44%	75,860
Jun 6, 2025	12.66	12.69	12.62	12.64	12.55	-0.16%	52,368
Jun 5, 2025	12.71	12.71	12.63	12.66	12.57	-0.31%	75,553
Jun 4, 2025	12.73	12.76	12.67	12.70	12.61	0.04%	68,687
Jun 3, 2025	12.73	12.80	12.62	12.70	12.61	-0.04%	41,208
Jun 2, 2025	12.83	12.98	12.67	12.70	12.61	0.08%	41,799
May 30, 2025	12.76	12.90	12.63	12.69	12.60	-0.39%	68,468
May 29, 2025	12.74	12.75	12.65	12.74	12.65	0.71%	46,859
May 28, 2025	12.76	12.76	12.63	12.65	12.56	-0.47%	98,250
May 27, 2025	12.72	12.77	12.69	12.71	12.62	0.08%	145,180
May 23, 2025	12.71	12.96	12.66	12.70	12.61	-0.16%	46,954
May 22, 2025	12.74	12.91	12.68	12.72	12.63	0.32%	61,891
May 21, 2025	12.85	12.88	12.68	12.68	12.59	-1.71%	72,214
May 20, 2025	12.94	13.06	12.90	12.90	12.81	-0.54%	42,170
May 19, 2025	12.97	13.03	12.87	12.97	12.88	-0.61%	36,728
May 16, 2025	13.09	13.17	13.05	13.05	12.96	-0.31%	29,420
May 15, 2025	12.97	13.17	12.90	13.09	13.00	0.38%	120,215
May 14, 2025	13.18	13.18	13.04	13.04	12.87	-0.31%	50,272
May 13, 2025	13.11	13.14	13.04	13.08	12.91	0.31%	48,215
May 12, 2025	12.97	13.09	12.97	13.04	12.87	0.08%	48,467
May 9, 2025	12.96	13.05	12.93	13.03	12.86	1.24%	75,089
May 8, 2025	13.01	13.01	12.85	12.87	12.70	-0.69%	141,376
May 7, 2025	13.02	13.03	12.87	12.96	12.79	0.08%	19,096
May 6, 2025	12.88	12.96	12.77	12.95	12.78	0.86%	58,564
May 5, 2025	12.94	12.94	12.84	12.84	12.67	-0.08%	62,385
May 2, 2025	12.86	12.87	12.77	12.85	12.68	0.63%	44,464
May 1, 2025	12.76	12.83	12.76	12.77	12.60	0.31%	75,715
Apr 30, 2025	12.66	12.75	12.57	12.73	12.56	0.39%	85,877
Apr 29, 2025	12.62	12.69	12.55	12.68	12.51	0.56%	62,660
Apr 28, 2025	12.62	12.62	12.54	12.61	12.44	0.12%	77,908
Apr 25, 2025	12.54	12.61	12.50	12.60	12.43	0.60%	133,406
Apr 24, 2025	12.46	12.54	12.43	12.52	12.35	0.97%	80,387
Apr 23, 2025	12.46	12.53	12.36	12.40	12.24	0.98%	61,238
Apr 22, 2025	12.31	12.38	12.26	12.28	12.12	0.05%	127,923
Apr 21, 2025	12.35	12.43	12.26	12.27	12.11	-0.86%	49,101
Apr 17, 2025	12.40	12.49	12.35	12.38	12.22	-0.08%	42,827