Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RFMZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 13.92 | -0.19 | -1.35% | 13.97 | 14.0695 | 13.92 | 80,551 |
| Dec 12 2024 | 14.11 | -0.15 | -1.05% | 14.25 | 14.26 | 14.10 | 88,449 |
| Dec 11 2024 | 14.26 | 0.07 | 0.49% | 14.20 | 14.31 | 14.15 | 177,560 |
| Dec 10 2024 | 14.19 | 0.07 | 0.50% | 14.19 | 14.23 | 14.11 | 79,497 |
| Dec 09 2024 | 14.12 | -0.12 | -0.84% | 14.21 | 14.245 | 14.10 | 135,372 |
| Dec 06 2024 | 14.24 | 0.02 | 0.14% | 14.20 | 14.2779 | 14.17 | 121,492 |
| Dec 05 2024 | 14.22 | -0.07 | -0.49% | 14.29 | 14.30 | 14.19 | 121,477 |
| Dec 04 2024 | 14.29 | 0.00 | 0.00% | 14.34 | 14.35 | 14.27 | 97,352 |
| Dec 03 2024 | 14.29 | 0.02 | 0.14% | 14.27 | 14.33 | 14.22 | 78,249 |
| Dec 02 2024 | 14.27 | 0.06 | 0.42% | 14.22 | 14.31 | 14.1601 | 45,937 |
| Nov 29 2024 | 14.21 | 0.05 | 0.35% | 14.28 | 14.2899 | 14.16 | 45,313 |
| Nov 27 2024 | 14.16 | 0.23 | 1.65% | 13.99 | 14.16 | 13.96 | 70,389 |
| Nov 26 2024 | 13.93 | -0.06 | -0.43% | 13.98 | 13.99 | 13.91 | 54,016 |
| Nov 25 2024 | 13.99 | 0.01 | 0.10% | 14.03 | 14.10 | 13.96 | 76,785 |
| Nov 22 2024 | 13.976 | -0.02 | -0.17% | 13.99 | 14.06 | 13.976 | 49,454 |
| Nov 21 2024 | 14.00 | 0.05 | 0.39% | 13.98 | 14.11 | 13.98 | 41,956 |
| Nov 20 2024 | 13.945 | -0.06 | -0.39% | 13.95 | 14.02 | 13.91 | 70,690 |
| Nov 19 2024 | 14.00 | -0.14 | -0.99% | 14.10 | 14.12 | 13.901 | 79,593 |
| Nov 18 2024 | 14.14 | 0.06 | 0.43% | 14.12 | 14.22 | 14.059 | 60,718 |
| Nov 15 2024 | 14.08 | -0.15 | -1.05% | 14.20 | 14.20 | 14.03 | 47,938 |
| Nov 14 2024 | 14.23 | 0.03 | 0.21% | 14.23 | 14.26 | 14.185 | 43,607 |
| Nov 13 2024 | 14.20 | 0.03 | 0.21% | 14.20 | 14.30 | 14.20 | 41,648 |
| Nov 12 2024 | 14.17 | -0.04 | -0.28% | 14.22 | 14.2459 | 14.13 | 87,743 |
| Nov 11 2024 | 14.21 | 0.04 | 0.28% | 14.19 | 14.24 | 14.19 | 80,516 |
| Nov 08 2024 | 14.17 | 0.07 | 0.50% | 14.15 | 14.20 | 14.15 | 41,125 |
| Nov 07 2024 | 14.10 | 0.24 | 1.73% | 14.18 | 14.18 | 13.96 | 48,132 |
| Nov 06 2024 | 13.86 | -0.22 | -1.58% | 14.07 | 14.07 | 13.81 | 135,019 |
| Nov 05 2024 | 14.082 | 0.05 | 0.37% | 14.04 | 14.15 | 14.0324 | 30,336 |
| Nov 04 2024 | 14.03 | 0.08 | 0.57% | 13.98 | 14.1001 | 13.98 | 65,136 |
| Nov 01 2024 | 13.95 | -0.06 | -0.39% | 14.06 | 14.1274 | 13.90 | 49,713 |
| Oct 31 2024 | 14.005 | 0.08 | 0.54% | 14.02 | 14.02 | 13.88 | 91,168 |
| Oct 30 2024 | 13.93 | 0.07 | 0.51% | 13.88 | 13.98 | 13.87 | 73,582 |
| Oct 29 2024 | 13.86 | -0.09 | -0.65% | 13.92 | 13.92 | 13.84 | 50,028 |
| Oct 28 2024 | 13.95 | -0.02 | -0.14% | 14.05 | 14.0927 | 13.91 | 64,171 |
| Oct 25 2024 | 13.97 | -0.08 | -0.57% | 14.02 | 14.07 | 13.95 | 65,449 |
| Oct 24 2024 | 14.05 | -0.10 | -0.71% | 14.20 | 14.20 | 14.01 | 92,268 |
| Oct 23 2024 | 14.15 | -0.25 | -1.70% | 14.37 | 14.4145 | 14.11 | 100,431 |
| Oct 22 2024 | 14.395 | 0.04 | 0.24% | 14.40 | 14.4837 | 14.3704 | 56,888 |
| Oct 21 2024 | 14.36 | -0.15 | -1.03% | 14.54 | 14.54 | 14.35 | 56,467 |
| Oct 18 2024 | 14.51 | 0.13 | 0.90% | 14.42 | 14.53 | 14.42 | 46,029 |
| Oct 17 2024 | 14.38 | -0.04 | -0.28% | 14.47 | 14.47 | 14.37 | 57,838 |
| Oct 16 2024 | 14.42 | -0.05 | -0.35% | 14.42 | 14.5067 | 14.42 | 26,239 |
| Oct 15 2024 | 14.47 | -0.03 | -0.21% | 14.44 | 14.5499 | 14.44 | 54,604 |
| Oct 14 2024 | 14.50 | -0.07 | -0.48% | 14.57 | 14.6053 | 14.50 | 37,443 |
| Oct 11 2024 | 14.57 | 0.02 | 0.14% | 14.59 | 14.6081 | 14.56 | 69,031 |
| Oct 10 2024 | 14.55 | -0.03 | -0.21% | 14.61 | 14.6247 | 14.52 | 100,254 |
| Oct 09 2024 | 14.58 | 0.01 | 0.07% | 14.60 | 14.6399 | 14.5591 | 68,227 |
| Oct 08 2024 | 14.57 | 0.03 | 0.21% | 14.51 | 14.5999 | 14.51 | 43,431 |
| Oct 07 2024 | 14.54 | -0.01 | -0.07% | 14.52 | 14.56 | 14.5052 | 64,827 |
| Oct 04 2024 | 14.55 | 0.01 | 0.07% | 14.52 | 14.56 | 14.51 | 67,461 |
| Oct 03 2024 | 14.54 | 0.00 | 0.00% | 14.51 | 14.561 | 14.4934 | 37,656 |
| Oct 02 2024 | 14.54 | 0.00 | 0.00% | 14.51 | 14.57 | 14.5026 | 102,736 |
| Oct 01 2024 | 14.54 | 0.04 | 0.28% | 14.51 | 14.55 | 14.49 | 104,685 |
| Sep 30 2024 | 14.50 | 0.02 | 0.14% | 14.48 | 14.505 | 14.4619 | 54,269 |
| Sep 27 2024 | 14.48 | 0.01 | 0.07% | 14.51 | 14.51 | 14.45 | 35,795 |
| Sep 26 2024 | 14.47 | 0.03 | 0.21% | 14.50 | 14.505 | 14.4401 | 75,980 |
| Sep 25 2024 | 14.44 | -0.02 | -0.10% | 14.46 | 14.4972 | 14.41 | 25,664 |
| Sep 24 2024 | 14.455 | -0.01 | -0.03% | 14.43 | 14.49 | 14.42 | 33,382 |
| Sep 23 2024 | 14.46 | -0.13 | -0.89% | 14.65 | 14.65 | 14.44 | 55,491 |
| Sep 20 2024 | 14.59 | 0.11 | 0.76% | 14.53 | 14.65 | 14.51 | 53,552 |
| Sep 19 2024 | 14.48 | 0.08 | 0.56% | 14.42 | 14.51 | 14.42 | 28,962 |
| Sep 18 2024 | 14.40 | -0.02 | -0.14% | 14.42 | 14.4551 | 14.36 | 71,718 |
| Sep 17 2024 | 14.42 | -0.03 | -0.21% | 14.45 | 14.50 | 14.41 | 54,604 |
| Sep 16 2024 | 14.45 | -0.02 | -0.14% | 14.44 | 14.5001 | 14.44 | 40,423 |
