RFMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	12.91	13.02	12.88	12.90	12.90	-	33,005
Sep 2, 2026	13.01	13.09	12.88	12.90	12.90	-0.39%	59,502
Sep 1, 2026	13.12	13.13	12.92	12.95	12.95	-0.84%	73,164
Aug 31, 2026	13.18	13.26	13.06	13.06	13.06	-0.68%	24,647
Aug 28, 2026	13.10	13.15	13.06	13.15	13.15	0.61%	45,590
Aug 27, 2026	13.16	13.18	13.01	13.07	13.07	-0.23%	67,253
Aug 26, 2026	13.15	13.25	13.09	13.10	13.10	-0.53%	23,395
Aug 25, 2026	13.18	13.22	13.15	13.17	13.17	0.38%	20,494
Aug 24, 2026	13.17	13.26	13.12	13.12	13.12	-0.23%	39,761
Aug 21, 2026	13.07	13.15	13.07	13.15	13.15	0.46%	112,687
Aug 20, 2026	13.38	13.38	13.08	13.09	13.09	-1.50%	141,635
Aug 19, 2026	13.33	13.34	13.22	13.29	13.29	-0.30%	30,144
Aug 18, 2026	13.34	13.39	13.21	13.33	13.33	-0.07%	66,462
Aug 17, 2026	13.40	13.40	13.34	13.34	13.34	-0.45%	23,511
Aug 14, 2026	13.30	13.48	13.21	13.40	13.40	0.68%	135,501
Aug 13, 2026	13.33	13.45	13.31	13.39	13.31	0.22%	22,878
Aug 12, 2026	13.30	13.40	13.30	13.36	13.28	0.45%	35,112
Aug 11, 2026	13.28	13.36	13.26	13.30	13.22	0.15%	37,296
Aug 10, 2026	13.20	13.37	13.20	13.28	13.20	0.38%	70,360
Aug 7, 2026	13.14	13.30	13.14	13.23	13.15	0.99%	49,420
Aug 6, 2026	13.11	13.12	13.07	13.10	13.02	0.23%	40,680
Aug 5, 2026	13.12	13.30	13.03	13.07	12.99	-0.31%	32,092
Aug 4, 2026	13.08	13.25	13.03	13.11	13.03	0.23%	60,289
Aug 3, 2026	13.08	13.15	13.04	13.08	13.00	0.15%	62,270
Jul 31, 2026	13.15	13.22	13.04	13.06	12.98	-0.46%	45,915
Jul 30, 2026	13.18	13.19	13.04	13.12	13.04	-0.30%	43,433
Jul 29, 2026	13.13	13.26	13.08	13.16	13.08	0.46%	57,471
Jul 28, 2026	13.12	13.19	13.10	13.10	13.02	-0.38%	44,980
Jul 27, 2026	13.25	13.31	13.12	13.15	13.07	-0.23%	34,860
Jul 24, 2026	13.18	13.34	13.16	13.18	13.10	-0.23%	32,542
Jul 23, 2026	13.30	13.39	13.18	13.21	13.13	-0.83%	61,464
Jul 22, 2026	13.40	13.48	13.32	13.32	13.24	-0.82%	76,018
Jul 21, 2026	13.46	13.50	13.41	13.43	13.35	-0.15%	44,548
Jul 20, 2026	13.48	13.57	13.36	13.45	13.37	-0.37%	44,083
Jul 17, 2026	13.56	13.59	13.50	13.50	13.42	-0.44%	24,377
Jul 16, 2026	13.58	13.60	13.51	13.56	13.48	-0.15%	19,034
Jul 15, 2026	13.61	13.64	13.51	13.58	13.50	0.15%	35,481
Jul 14, 2026	13.64	13.66	13.59	13.64	13.48	0.44%	71,707
Jul 13, 2026	13.61	13.64	13.57	13.58	13.42	-0.22%	49,038
Jul 10, 2026	13.64	13.64	13.54	13.61	13.45	0.07%	34,433
Jul 9, 2026	13.58	13.61	13.49	13.60	13.44	0.37%	21,933
Jul 8, 2026	13.59	13.61	13.51	13.55	13.39	-0.22%	23,772
Jul 7, 2026	13.64	13.65	13.52	13.58	13.42	-0.22%	34,356
Jul 6, 2026	13.64	13.66	13.60	13.61	13.45	-0.37%	68,721
Jul 2, 2026	13.65	13.70	13.60	13.66	13.50	0.29%	36,321
Jul 1, 2026	13.64	13.64	13.58	13.62	13.46	-0.07%	32,663
Jun 30, 2026	13.60	13.65	13.55	13.63	13.47	0.66%	61,656
Jun 29, 2026	13.54	13.63	13.49	13.54	13.38	0.30%	49,416
Jun 26, 2026	13.50	13.57	13.49	13.50	13.34	0.15%	23,166
Jun 25, 2026	13.47	13.57	13.45	13.48	13.32	-	36,774