RFMZ(RFMZ)
RFMZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $13.03 | $13.19 | $12.95 | $13.01 | 54,125 |
| 5/19/2026 | $13.01 | $13.05 | $12.95 | $12.98 | 52,100 |
| 5/18/2026 | $13.19 | $13.19 | $13.06 | $13.07 | 30,500 |
| 5/15/2026 | $13.29 | $13.31 | $13.13 | $13.14 | 47,300 |
| 5/14/2026 | $13.47 | $13.50 | $13.36 | $13.42 | 93,311 |
| 5/13/2026 | $13.44 | $13.52 | $13.32 | $13.45 | 187,703 |
| 5/12/2026 | $13.30 | $13.32 | $13.23 | $13.28 | 111,500 |
| 5/11/2026 | $13.17 | $13.35 | $13.17 | $13.32 | 106,100 |
| 5/8/2026 | $13.14 | $13.24 | $13.14 | $13.20 | 37,531 |
| 5/7/2026 | $13.15 | $13.19 | $13.11 | $13.13 | 31,900 |
| 5/6/2026 | $13.03 | $13.21 | $13.02 | $13.14 | 157,004 |
| 5/5/2026 | $12.97 | $13.00 | $12.94 | $12.98 | 130,200 |
| 5/4/2026 | $13.02 | $13.02 | $12.89 | $12.94 | 58,100 |
| 5/1/2026 | $13.02 | $13.04 | $12.97 | $13.02 | 51,400 |
| 4/30/2026 | $13.04 | $13.04 | $12.95 | $12.99 | 94,729 |
| 4/29/2026 | $13.01 | $13.03 | $12.93 | $12.98 | 91,110 |
| 4/28/2026 | $12.99 | $13.02 | $12.97 | $13.00 | 59,611 |
| 4/27/2026 | $12.97 | $12.99 | $12.94 | $12.99 | 31,500 |
| 4/24/2026 | $12.98 | $13.00 | $12.95 | $12.99 | 32,134 |
| 4/23/2026 | $12.99 | $13.01 | $12.93 | $12.94 | 33,507 |
| 4/22/2026 | $13.02 | $13.02 | $12.94 | $12.99 | 36,404 |
| 4/21/2026 | $13.04 | $13.04 | $12.95 | $12.98 | 54,748 |
| 4/20/2026 | $13.04 | $13.04 | $12.96 | $12.99 | 173,406 |
| 4/17/2026 | $13.02 | $13.05 | $12.94 | $13.05 | 175,610 |
| 4/16/2026 | $12.96 | $13.03 | $12.92 | $12.95 | 43,200 |
| 4/15/2026 | $13.01 | $13.01 | $12.83 | $12.93 | 57,100 |
| 4/14/2026 | $13.06 | $13.06 | $13.00 | $13.06 | 55,000 |
| 4/13/2026 | $13.04 | $13.04 | $12.99 | $13.01 | 30,300 |
| 4/10/2026 | $13.08 | $13.12 | $12.97 | $13.01 | 52,927 |
| 4/9/2026 | $12.93 | $13.02 | $12.91 | $13.02 | 88,000 |
| 4/8/2026 | $12.84 | $12.90 | $12.70 | $12.86 | 71,344 |
| 4/7/2026 | $12.71 | $12.76 | $12.62 | $12.71 | 35,700 |
| 4/6/2026 | $12.79 | $12.79 | $12.62 | $12.70 | 58,600 |
| 4/2/2026 | $12.75 | $12.75 | $12.63 | $12.75 | 66,820 |
| 4/1/2026 | $12.71 | $12.82 | $12.61 | $12.80 | 68,334 |
| 3/31/2026 | $12.48 | $12.67 | $12.42 | $12.65 | 82,100 |
| 3/30/2026 | $12.37 | $12.45 | $12.31 | $12.39 | 102,802 |
| 3/27/2026 | $12.38 | $12.39 | $12.30 | $12.31 | 137,833 |
| 3/26/2026 | $12.44 | $12.48 | $12.38 | $12.39 | 79,307 |
| 3/25/2026 | $12.56 | $12.68 | $12.47 | $12.51 | 82,728 |
| 3/24/2026 | $12.58 | $12.62 | $12.52 | $12.53 | 63,300 |
| 3/23/2026 | $12.63 | $12.77 | $12.57 | $12.58 | 84,900 |
| 3/20/2026 | $12.76 | $12.82 | $12.61 | $12.61 | 76,238 |
| 3/19/2026 | $12.78 | $12.80 | $12.72 | $12.73 | 41,136 |
| 3/18/2026 | $12.86 | $12.86 | $12.75 | $12.75 | 41,009 |
| 3/17/2026 | $12.90 | $12.90 | $12.78 | $12.82 | 48,800 |
| 3/16/2026 | $12.91 | $12.91 | $12.85 | $12.86 | 25,200 |
| 3/13/2026 | $12.88 | $12.92 | $12.88 | $12.92 | 29,026 |
| 3/12/2026 | $12.87 | $12.92 | $12.83 | $12.91 | 57,607 |
| 3/11/2026 | $12.90 | $12.91 | $12.83 | $12.88 | 78,937 |
| 3/10/2026 | $12.84 | $12.88 | $12.76 | $12.86 | 98,100 |
| 3/9/2026 | $12.80 | $12.91 | $12.77 | $12.87 | 86,800 |
| 3/6/2026 | $12.88 | $12.94 | $12.80 | $12.82 | 77,807 |
| 3/5/2026 | $13.03 | $13.04 | $12.91 | $12.93 | 120,600 |
| 3/4/2026 | $13.04 | $13.14 | $13.03 | $13.06 | 74,907 |
| 3/3/2026 | $13.14 | $13.14 | $13.03 | $13.03 | 51,418 |
| 3/2/2026 | $13.17 | $13.17 | $13.11 | $13.17 | 62,106 |
| 2/27/2026 | $13.14 | $13.18 | $13.10 | $13.18 | 69,900 |
| 2/26/2026 | $13.19 | $13.25 | $13.11 | $13.15 | 70,400 |
| 2/25/2026 | $13.03 | $13.20 | $12.96 | $13.17 | 226,314 |
| 2/24/2026 | $12.96 | $13.01 | $12.92 | $13.00 | 61,408 |
| 2/23/2026 | $13.07 | $13.08 | $12.93 | $12.97 | 61,400 |
| 2/20/2026 | $13.06 | $13.09 | $13.00 | $13.03 | 96,412 |