RFMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.02	13.09	12.95	13.00	13.00	0.08%	48,069
May 21, 2026	13.00	13.02	12.98	12.99	12.99	-0.15%	22,948
May 20, 2026	13.03	13.19	12.95	13.01	13.01	0.23%	54,125
May 19, 2026	13.01	13.05	12.95	12.98	12.98	-0.69%	52,052
May 18, 2026	13.19	13.19	13.06	13.07	13.07	-0.53%	30,469
May 15, 2026	13.29	13.31	13.13	13.14	13.14	-1.50%	47,258
May 14, 2026	13.47	13.50	13.36	13.42	13.34	-0.22%	93,311
May 13, 2026	13.44	13.52	13.32	13.45	13.37	1.28%	187,703
May 12, 2026	13.30	13.32	13.23	13.28	13.20	-0.30%	111,485
May 11, 2026	13.17	13.35	13.17	13.32	13.24	0.91%	106,056
May 8, 2026	13.14	13.24	13.14	13.20	13.12	0.55%	37,531
May 7, 2026	13.15	13.19	13.11	13.13	13.05	-0.09%	31,894
May 6, 2026	13.03	13.21	13.02	13.14	13.06	1.23%	157,004
May 5, 2026	12.97	13.00	12.94	12.98	12.90	0.31%	130,167
May 4, 2026	13.02	13.02	12.89	12.94	12.86	-0.61%	58,096
May 1, 2026	13.02	13.04	12.97	13.02	12.94	0.23%	51,385
Apr 30, 2026	13.04	13.04	12.95	12.99	12.91	0.08%	94,729
Apr 29, 2026	13.01	13.03	12.93	12.98	12.90	-0.15%	91,110
Apr 28, 2026	12.99	13.02	12.97	13.00	12.92	0.08%	59,611
Apr 27, 2026	12.97	12.99	12.94	12.99	12.91	-	31,499
Apr 24, 2026	12.98	13.00	12.95	12.99	12.91	0.39%	32,134
Apr 23, 2026	12.99	13.01	12.93	12.94	12.86	-0.38%	33,507
Apr 22, 2026	13.02	13.02	12.94	12.99	12.91	0.08%	36,404
Apr 21, 2026	13.04	13.04	12.95	12.98	12.90	-0.08%	54,748
Apr 20, 2026	13.04	13.04	12.96	12.99	12.91	-0.46%	43,733
Apr 17, 2026	13.02	13.05	12.94	13.05	12.97	0.77%	175,610
Apr 16, 2026	12.96	13.03	12.92	12.95	12.87	0.15%	43,190
Apr 15, 2026	13.01	13.01	12.83	12.93	12.85	-0.38%	57,063
Apr 14, 2026	13.06	13.06	13.00	13.06	12.90	0.38%	54,952
Apr 13, 2026	13.04	13.04	12.99	13.01	12.85	-	30,251
Apr 10, 2026	13.08	13.12	12.97	13.01	12.85	-0.08%	52,927
Apr 9, 2026	12.93	13.02	12.91	13.02	12.86	1.24%	87,991
Apr 8, 2026	12.84	12.90	12.70	12.86	12.70	1.18%	71,344
Apr 7, 2026	12.71	12.76	12.62	12.71	12.56	0.08%	35,679
Apr 6, 2026	12.79	12.79	12.62	12.70	12.55	-0.39%	58,593
Apr 2, 2026	12.75	12.75	12.63	12.75	12.60	-0.39%	66,820
Apr 1, 2026	12.71	12.82	12.61	12.80	12.64	1.19%	68,334
Mar 31, 2026	12.48	12.67	12.42	12.65	12.50	2.10%	82,071
Mar 30, 2026	12.37	12.45	12.31	12.39	12.24	0.65%	102,802
Mar 27, 2026	12.38	12.39	12.30	12.31	12.16	-0.65%	137,833
Mar 26, 2026	12.44	12.48	12.38	12.39	12.24	-0.96%	79,307
Mar 25, 2026	12.56	12.68	12.47	12.51	12.36	-0.16%	82,728
Mar 24, 2026	12.58	12.62	12.52	12.53	12.38	-0.40%	63,282
Mar 23, 2026	12.63	12.77	12.57	12.58	12.43	-0.24%	84,868
Mar 20, 2026	12.76	12.82	12.61	12.61	12.46	-0.94%	76,238
Mar 19, 2026	12.78	12.80	12.72	12.73	12.58	-0.16%	41,136
Mar 18, 2026	12.86	12.86	12.75	12.75	12.60	-0.55%	41,009
Mar 17, 2026	12.90	12.90	12.78	12.82	12.66	-0.31%	48,775
Mar 16, 2026	12.91	12.91	12.85	12.86	12.70	0.16%	25,167
Mar 13, 2026	12.88	12.92	12.88	12.92	12.68	0.08%	29,026