Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 1.875 | -0.05 | -2.60% | 1.88 | 1.89 | 1.8525 | 3,264,321 |
| Jun 28 2024 | 1.925 | 0.05 | 2.39% | 1.935 | 1.945 | 1.915 | 3,862,383 |
| Jun 27 2024 | 1.88 | 0.01 | 0.53% | 1.84 | 1.885 | 1.815 | 3,229,742 |
| Jun 26 2024 | 1.87 | -0.06 | -3.23% | 1.925 | 1.925 | 1.87 | 2,256,234 |
| Jun 25 2024 | 1.9325 | 0.01 | 0.65% | 1.94 | 1.94 | 1.905 | 2,249,285 |
| Jun 24 2024 | 1.92 | -0.03 | -1.54% | 1.915 | 1.93 | 1.8975 | 2,173,911 |
| Jun 21 2024 | 1.95 | 0.06 | 3.31% | 1.98 | 1.98 | 1.915 | 15,033,122 |
| Jun 20 2024 | 1.8875 | 0.01 | 0.67% | 1.855 | 1.89 | 1.855 | 4,514,004 |
| Jun 19 2024 | 1.875 | 0.03 | 1.63% | 1.86 | 1.875 | 1.84 | 2,567,538 |
| Jun 18 2024 | 1.845 | 0.00 | 0.27% | 1.87 | 1.875 | 1.832 | 2,524,781 |
| Jun 17 2024 | 1.84 | -0.02 | -1.08% | 1.88 | 1.885 | 1.835 | 4,810,347 |
| Jun 14 2024 | 1.86 | -0.03 | -1.59% | 1.86 | 1.865 | 1.845 | 2,880,051 |
| Jun 13 2024 | 1.89 | 0.02 | 1.34% | 1.895 | 1.92 | 1.867 | 3,314,030 |
| Jun 12 2024 | 1.865 | 0.02 | 1.08% | 1.86 | 1.875 | 1.85 | 3,206,651 |
| Jun 11 2024 | 1.845 | -0.15 | -7.52% | 1.88 | 1.88 | 1.835 | 3,876,900 |
| Jun 07 2024 | 1.995 | 0.04 | 2.05% | 2.02 | 2.04 | 1.965 | 2,772,553 |
| Jun 06 2024 | 1.955 | 0.03 | 1.30% | 1.97 | 1.995 | 1.9425 | 2,741,472 |
| Jun 05 2024 | 1.93 | -0.03 | -1.53% | 1.90 | 1.93 | 1.88 | 1,778,329 |
| Jun 04 2024 | 1.96 | 0.03 | 1.55% | 2.00 | 2.00 | 1.94 | 2,742,403 |
| Jun 03 2024 | 1.93 | -0.03 | -1.28% | 1.95 | 1.96 | 1.925 | 2,371,212 |
| May 31 2024 | 1.955 | 0.09 | 4.83% | 1.895 | 1.955 | 1.895 | 6,639,051 |
| May 30 2024 | 1.865 | -0.05 | -2.48% | 1.90 | 1.95 | 1.86 | 4,329,956 |
| May 29 2024 | 1.9125 | -0.13 | -6.25% | 2.03 | 2.06 | 1.91 | 7,127,250 |
| May 28 2024 | 2.04 | 0.00 | 0.25% | 2.05 | 2.07 | 2.035 | 1,596,210 |
| May 27 2024 | 2.035 | 0.05 | 2.26% | 2.03 | 2.06 | 2.01 | 1,681,167 |
| May 24 2024 | 1.99 | -0.01 | -0.50% | 1.97 | 2.01 | 1.945 | 2,061,692 |
| May 23 2024 | 2.00 | -0.08 | -3.85% | 2.02 | 2.04 | 1.99 | 3,007,240 |
| May 22 2024 | 2.08 | -0.03 | -1.42% | 2.10 | 2.12 | 2.06 | 2,434,299 |
| May 21 2024 | 2.11 | 0.00 | 0.00% | 2.11 | 2.13 | 2.09 | 2,970,358 |
| May 20 2024 | 2.11 | 0.09 | 4.46% | 2.09 | 2.12 | 2.07 | 2,841,566 |
| May 17 2024 | 2.02 | -0.01 | -0.49% | 2.02 | 2.03 | 2.01 | 1,734,625 |
| May 16 2024 | 2.03 | 0.03 | 1.75% | 2.03 | 2.07 | 2.02 | 2,992,365 |
| May 15 2024 | 1.995 | 0.01 | 0.50% | 1.99 | 2.00 | 1.96 | 2,577,395 |
| May 14 2024 | 1.985 | -0.05 | -2.22% | 2.01 | 2.03 | 1.975 | 1,881,910 |
| May 13 2024 | 2.03 | 0.02 | 1.25% | 2.01 | 2.07 | 2.00 | 3,187,634 |
| May 10 2024 | 2.005 | 0.01 | 0.75% | 2.03 | 2.04 | 2.00 | 2,481,277 |
| May 09 2024 | 1.99 | -0.02 | -0.75% | 1.995 | 2.01 | 1.965 | 1,858,012 |
| May 08 2024 | 2.005 | 0.03 | 1.78% | 1.985 | 2.01 | 1.97 | 3,030,641 |
| May 07 2024 | 1.97 | 0.03 | 1.81% | 1.96 | 1.99 | 1.94 | 2,952,992 |
| May 06 2024 | 1.935 | 0.01 | 0.65% | 1.93 | 1.945 | 1.905 | 2,470,206 |
| May 03 2024 | 1.9225 | -0.04 | -1.91% | 1.97 | 1.975 | 1.905 | 2,012,847 |
| May 02 2024 | 1.96 | 0.02 | 1.03% | 1.985 | 2.00 | 1.955 | 2,644,074 |
| May 01 2024 | 1.94 | -0.14 | -6.73% | 2.01 | 2.01 | 1.935 | 4,352,824 |
| Apr 30 2024 | 2.08 | 0.02 | 0.97% | 2.08 | 2.09 | 2.055 | 4,481,298 |
| Apr 29 2024 | 2.06 | 0.04 | 2.23% | 2.04 | 2.06 | 2.01 | 3,578,370 |
| Apr 26 2024 | 2.015 | -0.01 | -0.49% | 2.04 | 2.06 | 2.00 | 3,503,469 |
| Apr 24 2024 | 2.025 | 0.07 | 3.32% | 1.985 | 2.04 | 1.975 | 3,600,521 |
| Apr 23 2024 | 1.96 | -0.09 | -4.39% | 2.00 | 2.00 | 1.955 | 5,848,249 |
| Apr 22 2024 | 2.05 | -0.02 | -0.97% | 2.11 | 2.12 | 2.02 | 6,988,785 |
| Apr 19 2024 | 2.07 | 0.02 | 0.98% | 2.04 | 2.09 | 2.03 | 7,145,184 |
| Apr 18 2024 | 2.05 | 0.02 | 0.99% | 2.01 | 2.05 | 1.997 | 4,609,662 |
| Apr 17 2024 | 2.03 | 0.05 | 2.78% | 1.97 | 2.04 | 1.97 | 6,527,099 |
| Apr 16 2024 | 1.975 | 0.01 | 0.64% | 1.95 | 1.98 | 1.935 | 5,288,051 |
| Apr 15 2024 | 1.9625 | -0.03 | -1.63% | 1.97 | 1.975 | 1.945 | 3,096,597 |
| Apr 12 2024 | 1.995 | 0.06 | 2.84% | 1.97 | 1.995 | 1.967 | 4,056,068 |
| Apr 11 2024 | 1.94 | 0.01 | 0.52% | 1.91 | 1.95 | 1.905 | 3,881,338 |
| Apr 10 2024 | 1.93 | -0.06 | -2.77% | 1.975 | 1.99 | 1.93 | 3,592,855 |
| Apr 09 2024 | 1.985 | 0.01 | 0.63% | 1.975 | 1.99 | 1.955 | 4,356,122 |
| Apr 08 2024 | 1.9725 | 0.03 | 1.41% | 1.98 | 1.985 | 1.945 | 4,303,482 |
| Apr 05 2024 | 1.945 | -0.01 | -0.26% | 1.925 | 1.955 | 1.91 | 3,711,164 |
| Apr 04 2024 | 1.95 | 0.02 | 1.30% | 1.95 | 1.985 | 1.945 | 6,157,558 |
| Apr 03 2024 | 1.925 | 0.11 | 5.77% | 1.945 | 2.04 | 1.9075 | 15,150,176 |
