RFEM(RFEM)
RFEM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $92.00 | $92.26 | $92.00 | $92.14 | 1,400 |
| 7/30/2026 | $90.56 | $91.04 | $90.56 | $91.04 | 1,927 |
| 7/29/2026 | $88.87 | $88.87 | $88.60 | $88.60 | 1,000 |
| 7/28/2026 | $89.77 | $90.55 | $89.77 | $90.33 | 1,400 |
| 7/27/2026 | $91.06 | $91.44 | $90.87 | $91.44 | 1,000 |
| 7/24/2026 | $91.79 | $91.84 | $91.00 | $91.15 | 3,515 |
| 7/23/2026 | $92.18 | $92.18 | $91.73 | $92.07 | 4,500 |
| 7/22/2026 | $93.23 | $93.23 | $92.99 | $93.09 | 1,500 |
| 7/21/2026 | $92.77 | $92.78 | $92.77 | $92.78 | 500 |
| 7/20/2026 | $90.60 | $90.78 | $90.40 | $90.40 | 2,731 |
| 7/17/2026 | $90.79 | $90.87 | $90.44 | $90.73 | 1,900 |
| 7/16/2026 | $92.80 | $92.91 | $91.88 | $91.88 | 28,000 |
| 7/15/2026 | $93.37 | $93.43 | $93.37 | $93.43 | 843 |
| 7/14/2026 | $92.68 | $92.68 | $92.58 | $92.58 | 1,211 |
| 7/13/2026 | $93.50 | $93.50 | $92.58 | $92.58 | 800 |
| 7/10/2026 | $94.00 | $94.41 | $94.00 | $94.36 | 1,610 |
| 7/9/2026 | $93.63 | $93.82 | $93.53 | $93.70 | 1,048 |
| 7/8/2026 | $92.74 | $93.28 | $92.39 | $93.28 | 2,900 |
| 7/7/2026 | $92.24 | $92.24 | $92.24 | $92.24 | 500 |
| 7/6/2026 | $93.53 | $93.91 | $93.53 | $93.86 | 3,505 |
| 7/2/2026 | $93.40 | $93.40 | $93.06 | $93.06 | 926 |
| 7/1/2026 | $93.32 | $93.32 | $92.76 | $92.80 | 2,442 |
| 6/30/2026 | $92.87 | $94.48 | $92.87 | $93.92 | 7,041 |
| 6/29/2026 | $91.35 | $92.09 | $91.11 | $92.07 | 4,437 |
| 6/26/2026 | $89.79 | $91.03 | $89.79 | $90.97 | 2,700 |
| 6/25/2026 | $91.57 | $91.58 | $91.51 | $91.58 | 1,809 |
| 6/24/2026 | $92.64 | $93.00 | $92.16 | $92.66 | 2,800 |
| 6/23/2026 | $93.93 | $93.93 | $93.47 | $93.47 | 1,558 |
| 6/22/2026 | $96.27 | $96.45 | $96.27 | $96.40 | 1,400 |
| 6/18/2026 | $95.94 | $96.38 | $95.94 | $96.38 | 2,100 |
| 6/17/2026 | $96.93 | $96.93 | $95.54 | $95.54 | 812 |
| 6/16/2026 | $96.44 | $96.82 | $96.16 | $96.16 | 9,500 |
| 6/15/2026 | $97.35 | $97.35 | $97.27 | $97.33 | 1,106 |
| 6/12/2026 | $94.69 | $94.86 | $94.47 | $94.86 | 1,316 |
| 6/11/2026 | $92.45 | $94.06 | $91.64 | $94.06 | 2,408 |
| 6/10/2026 | $92.92 | $92.92 | $91.74 | $91.74 | 1,700 |
| 6/9/2026 | $94.25 | $94.25 | $93.19 | $93.32 | 1,200 |
| 6/8/2026 | $92.83 | $92.83 | $92.70 | $92.70 | 626 |
| 6/5/2026 | $92.89 | $92.89 | $91.52 | $91.52 | 1,803 |
| 6/4/2026 | $95.50 | $95.99 | $95.50 | $95.94 | 713 |
| 6/3/2026 | $93.14 | $96.43 | $93.14 | $96.28 | 1,418 |
| 6/2/2026 | $97.54 | $97.64 | $97.39 | $97.64 | 1,418 |
| 6/1/2026 | $96.27 | $97.15 | $96.27 | $97.05 | 6,100 |
| 5/29/2026 | $95.06 | $95.29 | $95.06 | $95.29 | 1,300 |
| 5/28/2026 | $94.11 | $95.46 | $94.11 | $95.29 | 1,600 |
| 5/27/2026 | $95.84 | $96.01 | $95.84 | $96.01 | 1,649 |
| 5/26/2026 | $95.49 | $95.71 | $95.21 | $95.71 | 800 |
| 5/22/2026 | $93.34 | $93.62 | $93.21 | $93.22 | 6,409 |
| 5/21/2026 | $91.77 | $92.59 | $91.59 | $92.35 | 2,600 |
| 5/20/2026 | $90.91 | $91.08 | $90.62 | $91.08 | 4,000 |
| 5/19/2026 | $88.95 | $89.94 | $88.95 | $89.42 | 1,906 |
| 5/18/2026 | $91.37 | $91.37 | $90.39 | $91.10 | 5,432 |
| 5/15/2026 | $90.54 | $91.35 | $90.54 | $91.00 | 9,900 |
| 5/14/2026 | $93.47 | $93.60 | $93.35 | $93.40 | 4,000 |
| 5/13/2026 | $93.54 | $93.94 | $93.54 | $93.83 | 2,300 |
| 5/12/2026 | $92.41 | $92.80 | $92.03 | $92.80 | 2,900 |
| 5/11/2026 | $95.28 | $95.69 | $95.28 | $95.48 | 1,700 |
| 5/8/2026 | $94.82 | $95.16 | $94.82 | $95.11 | 4,518 |
| 5/7/2026 | $94.02 | $94.22 | $93.98 | $93.98 | 1,600 |
| 5/6/2026 | $94.35 | $94.92 | $94.35 | $94.92 | 6,300 |
| 5/5/2026 | $93.58 | $93.70 | $93.46 | $93.56 | 4,800 |
| 5/4/2026 | $93.06 | $93.07 | $92.18 | $92.34 | 5,338 |