RFMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	11.58	11.62	11.55	11.61	11.61	1.67%	145,229
Oct 14, 2026	11.50	11.56	11.44	11.50	11.42	-0.61%	65,590
Oct 13, 2026	11.48	11.60	11.42	11.57	11.49	1.14%	129,659
Oct 12, 2026	11.50	11.58	11.43	11.44	11.36	-0.35%	85,472
Oct 9, 2026	11.40	11.58	11.40	11.48	11.40	1.23%	192,494
Oct 8, 2026	11.42	11.43	11.31	11.34	11.26	-0.61%	158,210
Oct 7, 2026	11.61	11.61	11.40	11.41	11.33	-1.89%	109,925
Oct 6, 2026	11.64	11.71	11.55	11.63	11.55	-0.34%	220,213
Oct 5, 2026	11.81	11.81	11.63	11.67	11.59	-1.19%	95,460
Oct 2, 2026	11.85	12.10	11.74	11.81	11.73	-0.08%	58,630
Oct 1, 2026	11.75	11.84	11.60	11.82	11.74	1.03%	143,042
Sep 30, 2026	11.65	11.75	11.37	11.70	11.62	2.27%	199,002
Sep 29, 2026	11.44	11.61	11.37	11.44	11.36	-	208,308
Sep 28, 2026	11.69	11.80	11.44	11.44	11.36	-2.89%	201,915
Sep 25, 2026	11.88	11.90	11.70	11.78	11.70	-0.84%	135,381
Sep 24, 2026	12.02	12.02	11.74	11.88	11.80	-1.33%	243,421
Sep 23, 2026	12.24	12.24	11.97	12.04	11.96	-1.71%	141,944
Sep 22, 2026	12.28	12.30	12.20	12.25	12.16	-0.24%	88,111
Sep 21, 2026	12.29	12.30	12.23	12.28	12.19	-0.24%	14,889
Sep 18, 2026	12.40	12.40	12.27	12.31	12.22	-0.81%	28,505
Sep 17, 2026	12.35	12.55	12.32	12.41	12.32	0.65%	77,481
Sep 16, 2026	12.27	12.36	12.21	12.33	12.24	0.33%	77,348
Sep 15, 2026	12.42	12.60	12.20	12.29	12.20	-1.12%	145,118
Sep 14, 2026	12.67	12.73	12.51	12.51	12.34	-1.11%	57,292
Sep 11, 2026	12.79	12.82	12.63	12.65	12.48	-0.55%	32,511
Sep 10, 2026	12.84	12.87	12.70	12.72	12.55	-1.01%	81,282
Sep 9, 2026	12.96	12.99	12.85	12.85	12.68	-0.46%	50,479
Sep 8, 2026	12.95	13.13	12.85	12.91	12.74	-0.31%	46,846
Sep 4, 2026	12.94	13.02	12.85	12.95	12.78	0.39%	47,620
Sep 3, 2026	12.91	13.02	12.88	12.90	12.73	-	33,006
Sep 2, 2026	13.01	13.09	12.88	12.90	12.73	-0.39%	59,504
Sep 1, 2026	13.12	13.13	12.92	12.95	12.78	-0.84%	73,165
Aug 31, 2026	13.18	13.26	13.06	13.06	12.89	-0.68%	24,647
Aug 28, 2026	13.10	13.15	13.06	13.15	12.97	0.61%	45,590
Aug 27, 2026	13.16	13.18	13.01	13.07	12.90	-0.23%	67,253
Aug 26, 2026	13.15	13.25	13.09	13.10	12.92	-0.53%	23,395
Aug 25, 2026	13.18	13.22	13.15	13.17	12.99	0.38%	20,496
Aug 24, 2026	13.17	13.26	13.12	13.12	12.94	-0.23%	39,762
Aug 21, 2026	13.07	13.15	13.07	13.15	12.97	0.46%	112,687
Aug 20, 2026	13.38	13.38	13.08	13.09	12.91	-1.50%	141,637
Aug 19, 2026	13.33	13.34	13.22	13.29	13.11	-0.30%	30,146
Aug 18, 2026	13.34	13.39	13.21	13.33	13.15	-0.07%	66,462
Aug 17, 2026	13.40	13.40	13.34	13.34	13.16	-0.45%	23,511
Aug 14, 2026	13.30	13.48	13.21	13.40	13.22	0.68%	135,503
Aug 13, 2026	13.33	13.45	13.31	13.39	13.13	0.22%	22,878
Aug 12, 2026	13.30	13.40	13.30	13.36	13.10	0.45%	35,112
Aug 11, 2026	13.28	13.36	13.26	13.30	13.04	0.15%	37,296
Aug 10, 2026	13.20	13.37	13.20	13.28	13.02	0.38%	70,360
Aug 7, 2026	13.14	13.30	13.14	13.23	12.97	0.99%	49,420
Aug 6, 2026	13.11	13.12	13.07	13.10	12.85	0.23%	40,680