RFMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	12.90	12.90	12.78	12.82	12.82	-0.31%	48,775
Mar 16, 2026	12.91	12.91	12.85	12.86	12.86	-0.46%	25,167
Mar 13, 2026	12.88	12.92	12.88	12.92	12.84	0.08%	29,026
Mar 12, 2026	12.87	12.92	12.83	12.91	12.83	0.23%	57,607
Mar 11, 2026	12.90	12.91	12.83	12.88	12.80	0.16%	78,937
Mar 10, 2026	12.84	12.88	12.76	12.86	12.78	-0.08%	98,062
Mar 9, 2026	12.80	12.91	12.77	12.87	12.79	0.39%	86,783
Mar 6, 2026	12.88	12.94	12.80	12.82	12.74	-0.85%	77,807
Mar 5, 2026	13.03	13.04	12.91	12.93	12.85	-1.00%	120,582
Mar 4, 2026	13.04	13.14	13.03	13.06	12.98	0.23%	74,907
Mar 3, 2026	13.14	13.14	13.03	13.03	12.95	-1.06%	51,418
Mar 2, 2026	13.17	13.17	13.11	13.17	13.09	-0.08%	62,106
Feb 27, 2026	13.14	13.18	13.10	13.18	13.10	0.23%	69,890
Feb 26, 2026	13.19	13.25	13.11	13.15	13.07	-0.15%	70,358
Feb 25, 2026	13.03	13.20	12.96	13.17	13.09	1.31%	226,314
Feb 24, 2026	12.96	13.01	12.92	13.00	12.92	0.23%	61,408
Feb 23, 2026	13.07	13.08	12.93	12.97	12.89	-0.46%	61,358
Feb 20, 2026	13.06	13.09	13.00	13.03	12.95	-	96,412
Feb 19, 2026	13.07	13.09	13.01	13.03	12.95	-0.08%	51,583
Feb 18, 2026	13.10	13.15	12.96	13.04	12.96	-0.31%	87,663
Feb 17, 2026	13.03	13.13	13.03	13.08	13.00	-0.15%	114,590
Feb 13, 2026	13.17	13.20	13.05	13.10	13.02	-0.98%	204,289
Feb 12, 2026	13.22	13.27	13.18	13.23	13.07	0.38%	66,657
Feb 11, 2026	13.18	13.21	13.13	13.18	13.02	-	43,432
Feb 10, 2026	13.19	13.21	13.16	13.18	13.02	0.30%	62,691
Feb 9, 2026	13.15	13.17	13.11	13.14	12.98	0.23%	45,504
Feb 6, 2026	13.12	13.15	13.03	13.11	12.95	-0.08%	71,455
Feb 5, 2026	13.14	13.15	13.10	13.12	12.96	-0.15%	77,026
Feb 4, 2026	13.06	13.18	13.06	13.14	12.98	0.23%	80,454
Feb 3, 2026	13.09	13.14	13.07	13.11	12.95	0.15%	103,591
Feb 2, 2026	13.10	13.17	13.03	13.09	12.93	-	50,848
Jan 30, 2026	13.14	13.19	12.98	13.09	12.93	0.31%	73,983
Jan 29, 2026	13.00	13.05	12.91	13.05	12.89	0.69%	47,583
Jan 28, 2026	12.89	12.96	12.87	12.96	12.80	0.78%	50,794
Jan 27, 2026	12.84	12.86	12.76	12.86	12.70	0.39%	55,540
Jan 26, 2026	12.94	12.94	12.80	12.81	12.65	-0.70%	75,955
Jan 23, 2026	12.95	12.95	12.85	12.90	12.74	-0.08%	79,348
Jan 22, 2026	13.00	13.00	12.87	12.91	12.75	-0.31%	68,273
Jan 21, 2026	13.00	13.00	12.93	12.95	12.79	-	33,416
Jan 20, 2026	12.96	12.98	12.88	12.95	12.79	-0.38%	57,197
Jan 16, 2026	13.17	13.17	12.95	13.00	12.84	-0.15%	51,974
Jan 15, 2026	13.02	13.12	13.01	13.02	12.86	-0.53%	46,685
Jan 14, 2026	13.09	13.17	13.01	13.09	12.85	0.08%	60,715
Jan 13, 2026	13.01	13.09	12.98	13.08	12.84	0.62%	101,009
Jan 12, 2026	12.98	13.01	12.94	13.00	12.76	0.15%	50,759
Jan 9, 2026	12.87	13.00	12.85	12.98	12.74	1.17%	176,550
Jan 8, 2026	12.81	12.88	12.77	12.83	12.59	-0.16%	45,743
Jan 7, 2026	12.81	12.88	12.76	12.85	12.61	0.47%	76,922
Jan 6, 2026	12.80	12.85	12.78	12.79	12.56	-0.08%	100,658
Jan 5, 2026	12.76	12.80	12.75	12.80	12.57	0.47%	57,924