RFMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.24	12.24	11.97	12.04	12.04	-1.71%	141,943
Sep 22, 2026	12.28	12.30	12.20	12.25	12.25	-0.24%	88,109
Sep 21, 2026	12.29	12.30	12.23	12.28	12.28	-0.24%	14,886
Sep 18, 2026	12.40	12.40	12.27	12.31	12.31	-0.81%	28,503
Sep 17, 2026	12.35	12.55	12.32	12.41	12.41	0.65%	77,479
Sep 16, 2026	12.27	12.36	12.21	12.33	12.33	0.33%	77,346
Sep 15, 2026	12.42	12.60	12.20	12.29	12.29	-1.12%	145,118
Sep 14, 2026	12.67	12.73	12.51	12.51	12.43	-1.11%	57,290
Sep 11, 2026	12.79	12.82	12.63	12.65	12.57	-0.55%	32,511
Sep 10, 2026	12.84	12.87	12.70	12.72	12.64	-1.01%	81,282
Sep 9, 2026	12.96	12.99	12.85	12.85	12.77	-0.46%	50,479
Sep 8, 2026	12.95	13.13	12.85	12.91	12.83	-0.31%	46,846
Sep 4, 2026	12.94	13.02	12.85	12.95	12.87	0.39%	47,620
Sep 3, 2026	12.91	13.02	12.88	12.90	12.82	-	33,006
Sep 2, 2026	13.01	13.09	12.88	12.90	12.82	-0.39%	59,504
Sep 1, 2026	13.12	13.13	12.92	12.95	12.87	-0.84%	73,165
Aug 31, 2026	13.18	13.26	13.06	13.06	12.98	-0.68%	24,647
Aug 28, 2026	13.10	13.15	13.06	13.15	13.07	0.61%	45,590
Aug 27, 2026	13.16	13.18	13.01	13.07	12.99	-0.23%	67,253
Aug 26, 2026	13.15	13.25	13.09	13.10	13.02	-0.53%	23,395
Aug 25, 2026	13.18	13.22	13.15	13.17	13.09	0.38%	20,496
Aug 24, 2026	13.17	13.26	13.12	13.12	13.04	-0.23%	39,762
Aug 21, 2026	13.07	13.15	13.07	13.15	13.07	0.46%	112,687
Aug 20, 2026	13.38	13.38	13.08	13.09	13.01	-1.50%	141,637
Aug 19, 2026	13.33	13.34	13.22	13.29	13.20	-0.30%	30,146
Aug 18, 2026	13.34	13.39	13.21	13.33	13.24	-0.07%	66,462
Aug 17, 2026	13.40	13.40	13.34	13.34	13.25	-0.45%	23,511
Aug 14, 2026	13.30	13.48	13.21	13.40	13.31	0.68%	135,503
Aug 13, 2026	13.33	13.45	13.31	13.39	13.22	0.22%	22,878
Aug 12, 2026	13.30	13.40	13.30	13.36	13.19	0.45%	35,112
Aug 11, 2026	13.28	13.36	13.26	13.30	13.14	0.15%	37,296
Aug 10, 2026	13.20	13.37	13.20	13.28	13.12	0.38%	70,360
Aug 7, 2026	13.14	13.30	13.14	13.23	13.07	0.99%	49,420
Aug 6, 2026	13.11	13.12	13.07	13.10	12.94	0.23%	40,680
Aug 5, 2026	13.12	13.30	13.03	13.07	12.91	-0.31%	32,092
Aug 4, 2026	13.08	13.25	13.03	13.11	12.95	0.23%	60,289
Aug 3, 2026	13.08	13.15	13.04	13.08	12.92	0.15%	62,270
Jul 31, 2026	13.15	13.22	13.04	13.06	12.90	-0.46%	45,915
Jul 30, 2026	13.18	13.19	13.04	13.12	12.96	-0.30%	43,433
Jul 29, 2026	13.13	13.26	13.08	13.16	13.00	0.46%	57,471
Jul 28, 2026	13.12	13.19	13.10	13.10	12.94	-0.38%	44,980
Jul 27, 2026	13.25	13.31	13.12	13.15	12.99	-0.23%	34,860
Jul 24, 2026	13.18	13.34	13.16	13.18	13.02	-0.23%	32,542
Jul 23, 2026	13.30	13.39	13.18	13.21	13.05	-0.83%	61,464
Jul 22, 2026	13.40	13.48	13.32	13.32	13.15	-0.82%	76,018
Jul 21, 2026	13.46	13.50	13.41	13.43	13.26	-0.15%	44,548
Jul 20, 2026	13.48	13.57	13.36	13.45	13.28	-0.37%	44,083
Jul 17, 2026	13.56	13.59	13.50	13.50	13.33	-0.44%	24,377
Jul 16, 2026	13.58	13.60	13.51	13.56	13.39	-0.15%	19,034
Jul 15, 2026	13.61	13.64	13.51	13.58	13.41	0.15%	35,481