Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RLMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 4.30 | -0.38 | -8.12% | 4.65 | 4.72 | 4.27 | 86,189 |
| Apr 17 2024 | 4.68 | 0.12 | 2.63% | 4.62 | 4.72 | 4.52 | 85,164 |
| Apr 16 2024 | 4.56 | 0.11 | 2.47% | 4.47 | 4.61 | 4.32 | 63,203 |
| Apr 15 2024 | 4.45 | -0.20 | -4.30% | 4.67 | 4.7299 | 4.4131 | 125,022 |
| Apr 12 2024 | 4.65 | -0.01 | -0.21% | 4.65 | 4.68 | 4.54 | 120,024 |
| Apr 11 2024 | 4.66 | 0.15 | 3.33% | 4.60 | 4.81 | 4.495 | 117,197 |
| Apr 10 2024 | 4.51 | -0.29 | -6.04% | 4.77 | 4.90 | 4.29 | 158,446 |
| Apr 09 2024 | 4.80 | -0.06 | -1.23% | 4.92 | 5.09 | 4.745 | 87,723 |
| Apr 08 2024 | 4.86 | 0.27 | 5.88% | 4.64 | 4.97 | 4.64 | 63,172 |
| Apr 05 2024 | 4.59 | -0.10 | -2.13% | 4.72 | 4.8399 | 4.53 | 101,094 |
| Apr 04 2024 | 4.69 | -0.02 | -0.42% | 4.75 | 5.03 | 4.66 | 178,512 |
| Apr 03 2024 | 4.71 | -0.23 | -4.66% | 4.96 | 5.09 | 4.68 | 144,674 |
| Apr 02 2024 | 4.94 | 0.06 | 1.23% | 4.97 | 5.05 | 4.79 | 136,589 |
| Apr 01 2024 | 4.88 | 0.23 | 4.95% | 4.65 | 5.00 | 4.60 | 126,566 |
| Mar 28 2024 | 4.65 | 0.06 | 1.31% | 4.71 | 4.71 | 4.50 | 106,577 |
| Mar 27 2024 | 4.59 | -0.10 | -2.13% | 4.87 | 4.87 | 4.40 | 149,749 |
| Mar 26 2024 | 4.69 | -0.21 | -4.29% | 4.97 | 5.0041 | 4.635 | 103,407 |
| Mar 25 2024 | 4.90 | 0.04 | 0.82% | 4.80 | 5.13 | 4.68 | 271,605 |
| Mar 22 2024 | 4.86 | 0.20 | 4.29% | 4.51 | 4.96 | 4.51 | 267,508 |
| Mar 21 2024 | 4.66 | 0.23 | 5.07% | 4.40 | 4.66 | 3.99 | 651,733 |
| Mar 20 2024 | 4.435 | -0.94 | -17.41% | 5.51 | 5.66 | 4.32 | 687,636 |
| Mar 19 2024 | 5.37 | -0.15 | -2.72% | 5.52 | 5.84 | 5.36 | 231,010 |
| Mar 18 2024 | 5.52 | 0.10 | 1.85% | 5.50 | 5.73 | 5.50 | 123,586 |
| Mar 15 2024 | 5.42 | 0.39 | 7.75% | 4.97 | 5.53 | 4.80 | 194,504 |
| Mar 14 2024 | 5.03 | -0.61 | -10.82% | 5.52 | 5.52 | 4.93 | 163,617 |
| Mar 13 2024 | 5.64 | 0.11 | 1.99% | 5.59 | 5.76 | 5.53 | 128,350 |
| Mar 12 2024 | 5.53 | -0.24 | -4.16% | 5.85 | 5.97 | 5.34 | 221,233 |
| Mar 11 2024 | 5.77 | -0.58 | -9.13% | 6.01 | 6.38 | 5.76 | 164,282 |
| Mar 08 2024 | 6.35 | -0.02 | -0.31% | 6.16 | 6.55 | 6.16 | 119,024 |
| Mar 07 2024 | 6.37 | -0.03 | -0.47% | 6.42 | 6.63 | 6.16 | 138,889 |
| Mar 06 2024 | 6.40 | 0.08 | 1.27% | 6.34 | 6.5675 | 6.26 | 101,423 |
| Mar 05 2024 | 6.32 | -0.03 | -0.47% | 6.27 | 6.49 | 6.26 | 85,856 |
| Mar 04 2024 | 6.35 | -0.45 | -6.62% | 6.87 | 7.2225 | 6.27 | 245,826 |
| Mar 01 2024 | 6.80 | 0.68 | 11.02% | 6.20 | 6.87 | 6.12 | 512,749 |
| Feb 29 2024 | 6.125 | -0.02 | -0.24% | 6.14 | 6.25 | 5.9801 | 110,487 |
| Feb 28 2024 | 6.14 | 0.21 | 3.54% | 5.95 | 6.38 | 5.93 | 161,477 |
| Feb 27 2024 | 5.93 | 0.02 | 0.34% | 6.00 | 6.04 | 5.80 | 163,231 |
| Feb 26 2024 | 5.91 | 0.23 | 4.05% | 5.70 | 6.08 | 5.60 | 154,572 |
| Feb 23 2024 | 5.68 | 0.14 | 2.53% | 5.54 | 5.82 | 5.4828 | 124,988 |
| Feb 22 2024 | 5.54 | -0.15 | -2.64% | 5.75 | 5.80 | 5.38 | 128,957 |
| Feb 21 2024 | 5.69 | -0.27 | -4.53% | 5.83 | 5.99 | 5.41 | 223,397 |
| Feb 20 2024 | 5.96 | 0.37 | 6.62% | 5.60 | 6.2699 | 5.56 | 469,714 |
| Feb 16 2024 | 5.59 | 0.32 | 6.07% | 5.29 | 5.65 | 5.20 | 176,244 |
| Feb 15 2024 | 5.27 | -0.23 | -4.18% | 5.45 | 5.50 | 5.01 | 248,556 |
| Feb 14 2024 | 5.50 | 0.34 | 6.59% | 5.27 | 5.92 | 5.16 | 359,214 |
| Feb 13 2024 | 5.16 | -0.36 | -6.52% | 5.39 | 5.41 | 5.11 | 204,033 |
| Feb 12 2024 | 5.52 | 0.07 | 1.28% | 5.50 | 5.65 | 5.37 | 205,942 |
| Feb 09 2024 | 5.45 | 0.21 | 4.01% | 5.29 | 5.52 | 5.21 | 206,443 |
| Feb 08 2024 | 5.24 | 0.11 | 2.14% | 5.17 | 5.3004 | 5.05 | 205,963 |
| Feb 07 2024 | 5.13 | -0.27 | -5.00% | 5.46 | 5.54 | 4.99 | 346,637 |
| Feb 06 2024 | 5.40 | 0.36 | 7.14% | 5.25 | 5.69 | 5.11 | 615,468 |
| Feb 05 2024 | 5.04 | 0.44 | 9.57% | 4.66 | 5.17 | 4.25 | 724,806 |
| Feb 02 2024 | 4.60 | 0.04 | 0.88% | 4.55 | 4.84 | 4.44 | 253,029 |
| Feb 01 2024 | 4.56 | 0.63 | 16.03% | 4.36 | 4.72 | 4.09 | 698,167 |
| Jan 31 2024 | 3.93 | -0.05 | -1.26% | 3.91 | 4.19 | 3.87 | 171,836 |
| Jan 30 2024 | 3.98 | 0.26 | 6.99% | 3.71 | 3.99 | 3.62 | 269,832 |
| Jan 29 2024 | 3.72 | 0.09 | 2.48% | 3.63 | 3.78 | 3.55 | 191,762 |
| Jan 26 2024 | 3.63 | 0.01 | 0.28% | 3.65 | 3.67 | 3.5212 | 71,087 |
| Jan 25 2024 | 3.62 | 0.11 | 3.13% | 3.53 | 3.65 | 3.51 | 75,740 |
| Jan 24 2024 | 3.51 | 0.09 | 2.63% | 3.44 | 3.55 | 3.32 | 138,662 |
| Jan 23 2024 | 3.42 | -0.19 | -5.26% | 3.61 | 3.68 | 3.38 | 81,312 |
| Jan 22 2024 | 3.61 | 0.17 | 4.94% | 3.44 | 3.71 | 3.44 | 231,090 |
