RFMZ(RFMZ)
RFMZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $13.20 | $13.37 | $13.20 | $13.28 | 67,164 |
| 8/7/2026 | $13.14 | $13.30 | $13.14 | $13.23 | 49,420 |
| 8/6/2026 | $13.11 | $13.12 | $13.07 | $13.10 | 40,700 |
| 8/5/2026 | $13.12 | $13.30 | $13.03 | $13.07 | 32,100 |
| 8/4/2026 | $13.08 | $13.25 | $13.03 | $13.11 | 60,300 |
| 8/3/2026 | $13.08 | $13.15 | $13.04 | $13.08 | 62,300 |
| 7/31/2026 | $13.15 | $13.22 | $13.04 | $13.06 | 45,915 |
| 7/30/2026 | $13.18 | $13.19 | $13.04 | $13.12 | 43,433 |
| 7/29/2026 | $13.13 | $13.26 | $13.08 | $13.16 | 57,500 |
| 7/28/2026 | $13.12 | $13.19 | $13.10 | $13.10 | 45,000 |
| 7/27/2026 | $13.25 | $13.31 | $13.12 | $13.15 | 34,900 |
| 7/24/2026 | $13.18 | $13.34 | $13.16 | $13.18 | 32,542 |
| 7/23/2026 | $13.30 | $13.39 | $13.18 | $13.21 | 61,500 |
| 7/22/2026 | $13.40 | $13.48 | $13.32 | $13.32 | 76,018 |
| 7/21/2026 | $13.46 | $13.50 | $13.41 | $13.43 | 44,548 |
| 7/20/2026 | $13.48 | $13.57 | $13.36 | $13.45 | 44,100 |
| 7/17/2026 | $13.56 | $13.59 | $13.50 | $13.50 | 24,400 |
| 7/16/2026 | $13.58 | $13.60 | $13.51 | $13.56 | 19,034 |
| 7/15/2026 | $13.61 | $13.64 | $13.51 | $13.58 | 35,500 |
| 7/14/2026 | $13.64 | $13.66 | $13.59 | $13.64 | 71,707 |
| 7/13/2026 | $13.61 | $13.64 | $13.57 | $13.58 | 49,038 |
| 7/10/2026 | $13.64 | $13.64 | $13.54 | $13.61 | 34,433 |
| 7/9/2026 | $13.58 | $13.61 | $13.49 | $13.60 | 21,933 |
| 7/8/2026 | $13.59 | $13.61 | $13.51 | $13.55 | 23,800 |
| 7/7/2026 | $13.64 | $13.65 | $13.52 | $13.58 | 34,400 |
| 7/6/2026 | $13.64 | $13.66 | $13.60 | $13.61 | 68,721 |
| 7/2/2026 | $13.65 | $13.70 | $13.60 | $13.66 | 36,321 |
| 7/1/2026 | $13.64 | $13.64 | $13.58 | $13.62 | 32,700 |
| 6/30/2026 | $13.60 | $13.65 | $13.55 | $13.63 | 61,700 |
| 6/29/2026 | $13.54 | $13.63 | $13.49 | $13.54 | 49,416 |
| 6/26/2026 | $13.50 | $13.57 | $13.49 | $13.50 | 23,200 |
| 6/25/2026 | $13.47 | $13.57 | $13.45 | $13.48 | 36,800 |
| 6/24/2026 | $13.47 | $13.57 | $13.44 | $13.48 | 27,900 |
| 6/23/2026 | $13.43 | $13.51 | $13.43 | $13.46 | 7,800 |
| 6/22/2026 | $13.40 | $13.47 | $13.40 | $13.45 | 22,509 |
| 6/18/2026 | $13.41 | $13.50 | $13.40 | $13.46 | 46,400 |
| 6/17/2026 | $13.37 | $13.44 | $13.31 | $13.41 | 48,100 |
| 6/16/2026 | $13.35 | $13.44 | $13.35 | $13.37 | 65,425 |
| 6/15/2026 | $13.37 | $13.40 | $13.35 | $13.35 | 12,306 |
| 6/12/2026 | $13.45 | $13.45 | $13.41 | $13.42 | 10,346 |
| 6/11/2026 | $13.50 | $13.51 | $13.45 | $13.46 | 35,100 |
| 6/10/2026 | $13.41 | $13.46 | $13.31 | $13.46 | 38,900 |
| 6/9/2026 | $13.41 | $13.41 | $13.30 | $13.35 | 41,800 |
| 6/8/2026 | $13.31 | $13.33 | $13.26 | $13.30 | 34,416 |
| 6/5/2026 | $13.33 | $13.33 | $13.25 | $13.32 | 37,341 |
| 6/4/2026 | $13.25 | $13.40 | $13.13 | $13.35 | 64,104 |
| 6/3/2026 | $13.09 | $13.32 | $13.09 | $13.15 | 81,607 |
| 6/2/2026 | $13.28 | $13.28 | $13.19 | $13.25 | 56,000 |
| 6/1/2026 | $13.27 | $13.28 | $13.19 | $13.21 | 37,022 |
| 5/29/2026 | $13.29 | $13.31 | $13.17 | $13.21 | 35,400 |
| 5/28/2026 | $13.18 | $13.24 | $13.12 | $13.24 | 56,600 |
| 5/27/2026 | $13.04 | $13.17 | $12.96 | $13.08 | 101,234 |
| 5/26/2026 | $13.16 | $13.16 | $12.96 | $13.00 | 112,024 |
| 5/22/2026 | $13.02 | $13.09 | $12.95 | $13.00 | 48,100 |
| 5/21/2026 | $13.00 | $13.02 | $12.98 | $12.99 | 22,948 |
| 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 |