RFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	73.72	73.91	73.71	73.85	73.85	0.92%	2,732
Aug 12, 2025	72.72	73.19	72.72	73.18	73.18	1.06%	4,894
Aug 11, 2025	72.54	72.54	72.40	72.41	72.41	-0.27%	13,912
Aug 8, 2025	72.40	72.68	72.40	72.61	72.61	-0.26%	2,113
Aug 7, 2025	72.99	73.00	72.69	72.80	72.80	0.91%	2,941
Aug 6, 2025	71.92	72.18	71.82	72.14	72.14	0.53%	898
Aug 5, 2025	71.98	71.98	71.64	71.76	71.76	0.25%	1,157
Aug 4, 2025	71.65	71.65	71.57	71.58	71.58	0.82%	1,175
Aug 1, 2025	70.73	71.00	70.73	71.00	71.00	-0.41%	6,890
Jul 31, 2025	71.43	71.52	71.29	71.29	71.29	-0.43%	1,320
Jul 30, 2025	71.68	71.83	71.59	71.59	71.59	-0.55%	2,464
Jul 29, 2025	72.25	72.30	71.83	71.99	71.99	-0.45%	16,635
Jul 28, 2025	72.46	72.52	72.24	72.32	72.32	-0.86%	2,048
Jul 25, 2025	72.74	72.95	72.66	72.95	72.95	-0.41%	3,885
Jul 24, 2025	73.29	73.67	73.25	73.25	73.25	-0.63%	2,083
Jul 23, 2025	73.32	73.74	73.32	73.71	73.71	1.24%	1,588
Jul 22, 2025	72.55	72.81	72.55	72.81	72.81	0.04%	869
Jul 21, 2025	73.03	73.03	72.57	72.78	72.78	0.46%	2,863
Jul 18, 2025	72.96	72.96	72.45	72.45	72.45	-0.48%	2,111
Jul 17, 2025	72.51	72.81	72.51	72.80	72.80	0.47%	1,386
Jul 16, 2025	71.93	72.46	71.88	72.46	72.46	0.59%	1,891
Jul 15, 2025	72.27	72.27	71.98	72.04	72.04	0.62%	1,392
Jul 14, 2025	71.49	71.60	71.49	71.60	71.60	-0.03%	516
Jul 11, 2025	71.74	71.77	71.62	71.62	71.62	-0.17%	893
Jul 10, 2025	71.75	71.75	71.74	71.74	71.74	0.28%	369
Jul 9, 2025	71.54	71.54	71.54	71.54	71.54	0.22%	339
Jul 8, 2025	71.28	71.38	71.18	71.38	71.38	0.55%	1,192
Jul 7, 2025	71.69	71.70	70.98	70.99	70.99	-1.48%	2,975
Jul 3, 2025	71.37	72.07	71.37	72.06	72.06	0.13%	4,080
Jul 2, 2025	71.63	71.97	71.18	71.97	71.97	0.81%	6,545
Jul 1, 2025	71.58	71.78	71.34	71.39	71.39	-0.06%	24,610
Jun 30, 2025	71.01	71.43	71.01	71.43	71.43	0.42%	1,558
Jun 27, 2025	71.09	71.24	71.09	71.13	71.13	-0.41%	2,011
Jun 26, 2025	71.28	71.51	71.19	71.42	71.42	0.72%	19,994
Jun 25, 2025	70.82	70.91	70.71	70.91	70.65	0.18%	6,242
Jun 24, 2025	70.27	70.91	70.27	70.78	70.52	1.52%	13,166
Jun 23, 2025	69.16	69.72	69.14	69.72	69.46	0.86%	4,588
Jun 20, 2025	69.59	69.62	69.12	69.12	68.87	-0.40%	51,648
Jun 18, 2025	69.52	69.53	69.40	69.40	69.14	0.11%	2,885
Jun 17, 2025	69.94	70.04	69.32	69.32	69.07	-1.30%	11,770
Jun 16, 2025	70.51	70.63	70.24	70.24	69.98	1.42%	6,804
Jun 13, 2025	68.98	69.43	68.98	69.25	69.00	-1.33%	66,430
Jun 12, 2025	70.00	70.45	69.98	70.18	69.93	-0.18%	12,446
Jun 11, 2025	70.16	70.84	70.16	70.31	70.05	0.59%	25,261
Jun 10, 2025	69.76	69.90	69.62	69.90	69.65	1.00%	836
Jun 9, 2025	69.21	69.21	69.21	69.21	68.96	0.65%	235
Jun 6, 2025	68.56	68.76	68.56	68.76	68.51	0.63%	348
Jun 5, 2025	68.34	68.34	68.34	68.34	68.09	0.29%	216
Jun 4, 2025	68.14	68.14	68.14	68.14	67.89	0.81%	869
Jun 3, 2025	67.54	67.78	67.54	67.59	67.34	0.15%	984