RFM(RFM)
RFM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $14.33 | $14.44 | $14.33 | $14.44 | 550 |
| 5/21/2026 | $14.30 | $14.34 | $14.30 | $14.34 | 1,500 |
| 5/20/2026 | $14.35 | $14.54 | $14.35 | $14.38 | 3,103 |
| 5/19/2026 | $14.41 | $14.43 | $14.18 | $14.35 | 7,612 |
| 5/18/2026 | $14.52 | $14.55 | $14.38 | $14.55 | 10,100 |
| 5/15/2026 | $14.67 | $14.67 | $14.47 | $14.58 | 3,105 |
| 5/14/2026 | $14.56 | $14.83 | $14.53 | $14.77 | 36,643 |
| 5/13/2026 | $14.53 | $14.67 | $14.52 | $14.52 | 10,631 |
| 5/12/2026 | $14.58 | $14.65 | $14.52 | $14.52 | 14,100 |
| 5/11/2026 | $14.64 | $14.71 | $14.54 | $14.67 | 13,800 |
| 5/8/2026 | $14.56 | $14.72 | $14.55 | $14.64 | 14,600 |
| 5/7/2026 | $14.44 | $14.59 | $14.44 | $14.58 | 3,037 |
| 5/6/2026 | $14.43 | $14.47 | $14.39 | $14.47 | 7,141 |
| 5/5/2026 | $14.19 | $14.43 | $14.19 | $14.35 | 10,414 |
| 5/4/2026 | $14.44 | $14.44 | $14.19 | $14.22 | 9,226 |
| 5/1/2026 | $14.31 | $14.44 | $14.31 | $14.39 | 60,330 |
| 4/30/2026 | $14.27 | $14.42 | $14.27 | $14.36 | 19,000 |
| 4/29/2026 | $14.31 | $14.31 | $14.11 | $14.21 | 8,300 |
| 4/28/2026 | $14.37 | $14.37 | $14.26 | $14.27 | 2,400 |
| 4/27/2026 | $14.29 | $14.29 | $14.23 | $14.27 | 11,442 |
| 4/24/2026 | $14.33 | $14.33 | $14.17 | $14.29 | 7,300 |
| 4/23/2026 | $14.38 | $14.38 | $14.25 | $14.26 | 5,609 |
| 4/22/2026 | $14.48 | $14.48 | $14.26 | $14.32 | 8,400 |
| 4/21/2026 | $14.41 | $14.41 | $14.33 | $14.35 | 4,100 |
| 4/20/2026 | $14.44 | $14.44 | $14.31 | $14.33 | 13,945 |
| 4/17/2026 | $14.43 | $14.53 | $14.35 | $14.41 | 10,300 |
| 4/16/2026 | $14.37 | $14.37 | $14.29 | $14.30 | 8,024 |
| 4/15/2026 | $14.40 | $14.40 | $14.21 | $14.28 | 21,100 |
| 4/14/2026 | $14.47 | $14.50 | $14.20 | $14.42 | 12,402 |
| 4/13/2026 | $14.56 | $14.56 | $14.39 | $14.39 | 12,047 |
| 4/10/2026 | $14.53 | $14.53 | $14.39 | $14.44 | 7,000 |
| 4/9/2026 | $14.38 | $14.45 | $14.35 | $14.44 | 14,200 |
| 4/8/2026 | $14.11 | $14.33 | $14.11 | $14.33 | 11,340 |
| 4/7/2026 | $13.97 | $14.03 | $13.89 | $13.98 | 12,700 |
| 4/6/2026 | $14.09 | $14.17 | $14.02 | $14.07 | 9,100 |
| 4/2/2026 | $14.09 | $14.14 | $14.01 | $14.13 | 5,700 |
| 4/1/2026 | $13.94 | $14.29 | $13.94 | $14.04 | 9,700 |
| 3/31/2026 | $13.82 | $14.04 | $13.72 | $14.03 | 14,844 |
| 3/30/2026 | $13.76 | $13.87 | $13.72 | $13.75 | 23,000 |
| 3/27/2026 | $13.73 | $13.80 | $13.72 | $13.74 | 19,916 |
| 3/26/2026 | $13.93 | $14.01 | $13.72 | $13.73 | 11,613 |
| 3/25/2026 | $13.85 | $14.07 | $13.85 | $13.89 | 18,216 |
| 3/24/2026 | $14.07 | $14.07 | $13.79 | $13.80 | 33,325 |
| 3/23/2026 | $14.14 | $14.17 | $13.97 | $14.07 | 26,715 |
| 3/20/2026 | $14.23 | $14.38 | $14.03 | $14.03 | 22,000 |
| 3/19/2026 | $14.24 | $14.25 | $14.20 | $14.20 | 14,200 |
| 3/18/2026 | $14.27 | $14.29 | $14.13 | $14.22 | 31,400 |
| 3/17/2026 | $14.42 | $14.42 | $14.19 | $14.23 | 18,045 |
| 3/16/2026 | $14.39 | $14.39 | $14.36 | $14.38 | 4,906 |
| 3/13/2026 | $14.38 | $14.50 | $14.36 | $14.39 | 19,800 |
| 3/12/2026 | $14.34 | $14.39 | $14.33 | $14.36 | 6,437 |
| 3/11/2026 | $14.35 | $14.38 | $14.26 | $14.33 | 13,500 |
| 3/10/2026 | $14.53 | $14.53 | $14.24 | $14.24 | 56,120 |
| 3/9/2026 | $14.58 | $14.58 | $14.52 | $14.52 | 7,239 |
| 3/6/2026 | $14.65 | $14.65 | $14.50 | $14.52 | 6,100 |
| 3/5/2026 | $14.65 | $14.65 | $14.51 | $14.63 | 19,644 |
| 3/4/2026 | $14.58 | $14.66 | $14.58 | $14.65 | 7,600 |
| 3/3/2026 | $14.60 | $14.60 | $14.54 | $14.54 | 14,920 |
| 3/2/2026 | $14.62 | $14.69 | $14.55 | $14.55 | 24,311 |
| 2/27/2026 | $14.58 | $14.74 | $14.58 | $14.62 | 11,807 |
| 2/26/2026 | $14.67 | $14.77 | $14.52 | $14.54 | 29,643 |
| 2/25/2026 | $14.56 | $14.70 | $14.45 | $14.67 | 115,136 |
| 2/24/2026 | $14.34 | $14.52 | $14.19 | $14.52 | 51,344 |
| 2/23/2026 | $14.56 | $14.65 | $14.35 | $14.35 | 23,000 |