(RFEM)
NASDAQ: RFEM
· Real-Time Price · USD
76.31
0.73 (0.96%)
At close: Sep 11, 2025, 2:08 PM
RFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 75.40 | 75.71 | 75.40 | 75.53 | 75.53 | 0.72% | 2,347 |
| Sep 9, 2025 | 74.83 | 75.10 | 74.83 | 74.99 | 74.99 | 0.42% | 2,200 |
| Sep 8, 2025 | 74.31 | 74.68 | 74.31 | 74.68 | 74.68 | 0.97% | 1,800 |
| Sep 5, 2025 | 74.08 | 74.11 | 73.66 | 73.96 | 73.96 | 0.90% | 1,226 |
| Sep 4, 2025 | 73.08 | 73.46 | 73.08 | 73.30 | 73.30 | -0.08% | 4,166 |
| Sep 3, 2025 | 73.43 | 73.43 | 73.22 | 73.36 | 73.36 | -0.18% | 3,157 |
| Sep 2, 2025 | 72.15 | 73.51 | 72.15 | 73.49 | 73.49 | -0.12% | 19,806 |
| Aug 29, 2025 | 73.26 | 73.59 | 73.26 | 73.58 | 73.58 | -0.41% | 3,403 |
| Aug 28, 2025 | 74.08 | 74.11 | 73.88 | 73.88 | 73.88 | -0.18% | 1,844 |
| Aug 27, 2025 | 73.53 | 74.03 | 73.53 | 74.01 | 74.01 | -0.19% | 3,738 |
| Aug 26, 2025 | 74.14 | 74.20 | 74.10 | 74.15 | 74.15 | -0.19% | 1,900 |
| Aug 25, 2025 | 74.42 | 74.55 | 74.29 | 74.29 | 74.29 | -0.08% | 2,300 |
| Aug 22, 2025 | 74.18 | 74.41 | 74.18 | 74.35 | 74.35 | 1.53% | 1,300 |
| Aug 21, 2025 | 73.22 | 73.30 | 73.11 | 73.23 | 73.23 | 0.03% | 2,246 |
| Aug 20, 2025 | 72.98 | 73.21 | 72.98 | 73.21 | 73.21 | -0.19% | 1,409 |
| Aug 19, 2025 | 73.80 | 73.80 | 73.35 | 73.35 | 73.35 | -0.53% | 4,201 |
| Aug 18, 2025 | 73.86 | 73.86 | 73.64 | 73.74 | 73.74 | 0.30% | 2,410 |
| Aug 15, 2025 | 73.27 | 73.55 | 73.16 | 73.52 | 73.52 | 0.48% | 8,349 |
| Aug 14, 2025 | 73.05 | 73.17 | 72.97 | 73.17 | 73.17 | -0.92% | 3,100 |
| Aug 13, 2025 | 73.72 | 73.91 | 73.71 | 73.85 | 73.85 | 0.92% | 2,732 |