RFMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2025	12.43	12.52	12.35	12.39	12.39	-0.08%	117,000
Apr 15, 2025	12.27	12.56	12.25	12.40	12.40	-0.32%	165,820
Apr 14, 2025	12.50	12.62	12.34	12.44	12.36	0.81%	131,818
Apr 11, 2025	12.39	12.42	12.21	12.34	12.26	-0.36%	80,718
Apr 10, 2025	12.33	12.70	12.30	12.39	12.30	-0.12%	154,659
Apr 9, 2025	12.17	12.46	11.76	12.40	12.32	1.47%	198,880
Apr 8, 2025	12.70	12.90	12.22	12.22	12.14	-4.23%	169,889
Apr 7, 2025	13.03	13.08	12.73	12.76	12.67	-2.15%	97,581
Apr 4, 2025	13.40	13.40	13.02	13.04	12.95	-3.05%	83,374
Apr 3, 2025	13.55	13.58	13.43	13.45	13.36	-0.22%	39,524
Apr 2, 2025	13.50	13.55	13.44	13.48	13.39	-0.15%	38,398
Apr 1, 2025	13.44	13.57	13.44	13.50	13.41	0.60%	46,728
Mar 31, 2025	13.58	13.58	13.39	13.42	13.33	-0.22%	66,716
Mar 28, 2025	13.41	13.49	13.37	13.45	13.36	0.30%	58,726
Mar 27, 2025	13.42	13.45	13.37	13.41	13.32	-0.30%	57,126
Mar 26, 2025	13.54	13.54	13.45	13.45	13.36	-1.10%	63,080
Mar 25, 2025	13.63	13.64	13.58	13.60	13.51	0.37%	62,028
Mar 24, 2025	13.60	13.66	13.52	13.55	13.46	0.22%	62,078
Mar 21, 2025	13.53	13.59	13.45	13.52	13.43	0.22%	45,559
Mar 20, 2025	13.42	13.52	13.41	13.49	13.40	0.60%	57,315
Mar 19, 2025	13.45	13.45	13.33	13.41	13.32	0.11%	51,257
Mar 18, 2025	13.43	13.45	13.34	13.40	13.30	-0.07%	72,341
Mar 17, 2025	13.48	13.48	13.39	13.41	13.31	0.04%	31,577
Mar 14, 2025	13.55	13.55	13.39	13.40	13.31	-0.74%	54,301
Mar 13, 2025	13.66	13.85	13.50	13.50	13.32	-1.17%	101,414
Mar 12, 2025	13.71	13.81	13.65	13.66	13.48	-0.22%	59,711
Mar 11, 2025	13.67	13.83	13.60	13.69	13.51	-0.36%	39,991
Mar 10, 2025	13.96	13.96	13.68	13.74	13.56	-1.43%	82,849
Mar 7, 2025	13.97	14.02	13.94	13.94	13.76	-0.16%	25,376
Mar 6, 2025	14.01	14.03	13.94	13.96	13.78	0.16%	51,905
Mar 5, 2025	13.80	13.97	13.80	13.94	13.76	0.56%	18,624
Mar 4, 2025	14.10	14.27	13.81	13.86	13.68	-1.40%	73,556
Mar 3, 2025	14.10	14.28	14.05	14.06	13.88	-0.46%	59,977
Feb 28, 2025	14.17	14.41	14.04	14.13	13.94	0.46%	47,942
Feb 27, 2025	14.18	14.38	13.99	14.06	13.88	-1.12%	95,269
Feb 26, 2025	14.20	14.25	14.15	14.22	14.03	0.35%	7,209
Feb 25, 2025	14.15	14.19	14.13	14.17	13.98	0.35%	23,154
Feb 24, 2025	14.21	14.24	14.12	14.12	13.93	-0.86%	22,135
Feb 21, 2025	14.26	14.28	14.23	14.24	14.06	-0.12%	14,368
Feb 20, 2025	14.24	14.32	14.24	14.26	14.07	0.14%	48,229
Feb 19, 2025	14.30	14.39	14.21	14.24	14.05	-0.14%	62,830
Feb 18, 2025	14.26	14.39	14.15	14.26	14.07	0.92%	64,354
Feb 14, 2025	14.08	14.17	14.08	14.13	13.94	-0.56%	31,037
Feb 13, 2025	14.16	14.21	14.08	14.21	13.94	0.71%	33,659
Feb 12, 2025	14.25	14.25	13.97	14.11	13.84	-1.26%	37,954
Feb 11, 2025	14.43	14.55	14.28	14.29	14.02	-1.31%	63,039
Feb 10, 2025	14.46	14.62	14.40	14.48	14.20	0.42%	60,430
Feb 7, 2025	14.39	14.49	14.29	14.42	14.14	0.21%	43,832
Feb 6, 2025	14.41	14.41	14.33	14.39	14.11	-0.07%	18,545
Feb 5, 2025	14.20	14.41	14.19	14.40	14.12	1.05%	59,982