RFMZ(RFMZ)
RFMZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $11.42 | $11.43 | $11.32 | $11.35 | 157,093 |
| 10/7/2026 | $11.61 | $11.61 | $11.40 | $11.41 | 109,925 |
| 10/6/2026 | $11.64 | $11.71 | $11.55 | $11.63 | 220,213 |
| 10/5/2026 | $11.81 | $11.81 | $11.63 | $11.67 | 95,500 |
| 10/2/2026 | $11.85 | $12.10 | $11.74 | $11.81 | 58,630 |
| 10/1/2026 | $11.75 | $11.84 | $11.60 | $11.82 | 143,042 |
| 9/30/2026 | $11.65 | $11.75 | $11.37 | $11.70 | 199,002 |
| 9/29/2026 | $11.44 | $11.61 | $11.37 | $11.44 | 208,308 |
| 9/28/2026 | $11.69 | $11.80 | $11.44 | $11.44 | 201,915 |
| 9/25/2026 | $11.88 | $11.90 | $11.70 | $11.78 | 135,400 |
| 9/24/2026 | $12.02 | $12.02 | $11.74 | $11.88 | 243,421 |
| 9/23/2026 | $12.24 | $12.24 | $11.97 | $12.04 | 141,944 |
| 9/22/2026 | $12.28 | $12.30 | $12.20 | $12.25 | 88,111 |
| 9/21/2026 | $12.29 | $12.30 | $12.23 | $12.28 | 14,900 |
| 9/18/2026 | $12.40 | $12.40 | $12.27 | $12.31 | 28,505 |
| 9/17/2026 | $12.35 | $12.55 | $12.32 | $12.41 | 77,500 |
| 9/16/2026 | $12.27 | $12.36 | $12.21 | $12.33 | 77,348 |
| 9/15/2026 | $12.42 | $12.60 | $12.20 | $12.29 | 145,118 |
| 9/14/2026 | $12.67 | $12.73 | $12.51 | $12.51 | 57,292 |
| 9/11/2026 | $12.79 | $12.82 | $12.63 | $12.65 | 32,511 |
| 9/10/2026 | $12.84 | $12.87 | $12.70 | $12.72 | 81,300 |
| 9/9/2026 | $12.96 | $12.99 | $12.85 | $12.85 | 50,500 |
| 9/8/2026 | $12.95 | $13.13 | $12.85 | $12.91 | 46,846 |
| 9/4/2026 | $12.94 | $13.02 | $12.85 | $12.95 | 47,620 |
| 9/3/2026 | $12.91 | $13.02 | $12.88 | $12.90 | 33,006 |
| 9/2/2026 | $13.01 | $13.09 | $12.88 | $12.90 | 59,504 |
| 9/1/2026 | $13.12 | $13.13 | $12.92 | $12.95 | 73,200 |
| 8/31/2026 | $13.18 | $13.26 | $13.06 | $13.06 | 24,647 |
| 8/28/2026 | $13.10 | $13.15 | $13.06 | $13.15 | 45,600 |
| 8/27/2026 | $13.16 | $13.18 | $13.01 | $13.07 | 67,300 |
| 8/26/2026 | $13.15 | $13.25 | $13.09 | $13.10 | 23,400 |
| 8/25/2026 | $13.18 | $13.22 | $13.15 | $13.17 | 20,500 |
| 8/24/2026 | $13.17 | $13.26 | $13.12 | $13.12 | 39,800 |
| 8/21/2026 | $13.07 | $13.15 | $13.07 | $13.15 | 112,700 |
| 8/20/2026 | $13.38 | $13.38 | $13.08 | $13.09 | 141,637 |
| 8/19/2026 | $13.33 | $13.34 | $13.22 | $13.29 | 30,146 |
| 8/18/2026 | $13.34 | $13.39 | $13.21 | $13.33 | 66,500 |
| 8/17/2026 | $13.40 | $13.40 | $13.34 | $13.34 | 23,511 |
| 8/14/2026 | $13.30 | $13.48 | $13.21 | $13.40 | 135,503 |
| 8/13/2026 | $13.33 | $13.45 | $13.31 | $13.39 | 22,900 |
| 8/12/2026 | $13.30 | $13.40 | $13.30 | $13.36 | 35,112 |
| 8/11/2026 | $13.28 | $13.36 | $13.26 | $13.30 | 37,300 |
| 8/10/2026 | $13.20 | $13.37 | $13.20 | $13.28 | 70,400 |
| 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 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
