Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RMBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 11.30 | -0.04 | -0.35% | 11.34 | 11.42 | 11.16 | 6,913 |
| May 09 2024 | 11.34 | 0.08 | 0.71% | 11.26 | 11.55 | 11.11 | 6,592 |
| May 08 2024 | 11.26 | -0.09 | -0.79% | 11.24 | 11.35 | 11.13 | 1,770 |
| May 07 2024 | 11.35 | -0.09 | -0.79% | 11.44 | 11.725 | 11.04 | 14,551 |
| May 06 2024 | 11.44 | 0.19 | 1.69% | 11.41 | 11.69 | 11.052 | 5,936 |
| May 03 2024 | 11.25 | 0.03 | 0.27% | 11.31 | 11.31 | 11.25 | 614 |
| May 02 2024 | 11.22 | 0.20 | 1.81% | 10.84 | 11.465 | 10.665 | 6,964 |
| May 01 2024 | 11.02 | 0.15 | 1.38% | 10.52 | 11.07 | 10.52 | 5,344 |
| Apr 30 2024 | 10.87 | 0.21 | 1.97% | 10.71 | 10.92 | 10.15 | 11,303 |
| Apr 29 2024 | 10.66 | -0.15 | -1.39% | 10.88 | 11.21 | 10.66 | 11,536 |
| Apr 26 2024 | 10.81 | -0.34 | -3.05% | 11.30 | 11.30 | 10.81 | 10,353 |
| Apr 25 2024 | 11.15 | -0.56 | -4.78% | 11.66 | 11.78 | 11.15 | 8,607 |
| Apr 24 2024 | 11.71 | 0.12 | 1.04% | 11.60 | 11.825 | 11.60 | 837 |
| Apr 23 2024 | 11.59 | 0.07 | 0.61% | 11.64 | 11.7999 | 11.5224 | 11,138 |
| Apr 22 2024 | 11.52 | -0.22 | -1.87% | 11.75 | 11.75 | 11.47 | 10,979 |
| Apr 19 2024 | 11.74 | 0.17 | 1.47% | 11.465 | 11.75 | 11.45 | 9,637 |
| Apr 18 2024 | 11.57 | -0.15 | -1.28% | 11.65 | 11.79 | 11.57 | 3,807 |
| Apr 17 2024 | 11.72 | 0.04 | 0.34% | 11.73 | 11.74 | 11.51 | 7,604 |
| Apr 16 2024 | 11.68 | 0.33 | 2.91% | 11.32 | 11.68 | 11.13 | 7,983 |
| Apr 15 2024 | 11.35 | 0.15 | 1.34% | 11.32 | 11.35 | 11.05 | 10,116 |
| Apr 12 2024 | 11.20 | -0.46 | -3.95% | 11.6976 | 11.85 | 11.20 | 5,786 |
| Apr 11 2024 | 11.66 | -0.09 | -0.77% | 11.70 | 11.89 | 11.66 | 5,640 |
| Apr 10 2024 | 11.75 | -0.05 | -0.42% | 11.67 | 12.03 | 11.67 | 6,181 |
| Apr 09 2024 | 11.80 | 0.09 | 0.77% | 11.84 | 12.03 | 11.80 | 8,565 |
| Apr 08 2024 | 11.71 | 0.06 | 0.52% | 11.72 | 11.9201 | 11.65 | 4,507 |
| Apr 05 2024 | 11.65 | -0.09 | -0.77% | 11.78 | 11.78 | 11.65 | 3,570 |
| Apr 04 2024 | 11.74 | 0.44 | 3.89% | 11.48 | 11.8249 | 11.445 | 8,606 |
| Apr 03 2024 | 11.30 | -0.27 | -2.33% | 11.55 | 11.7199 | 11.30 | 11,098 |
| Apr 02 2024 | 11.57 | -0.03 | -0.26% | 11.44 | 11.85 | 11.30 | 7,871 |
| Apr 01 2024 | 11.60 | 0.48 | 4.32% | 11.12 | 11.65 | 11.12 | 9,086 |
| Mar 28 2024 | 11.12 | 0.01 | 0.09% | 11.12 | 11.64 | 11.12 | 12,114 |
| Mar 27 2024 | 11.11 | -0.82 | -6.87% | 12.04 | 12.04 | 11.11 | 19,566 |
| Mar 26 2024 | 11.93 | -0.52 | -4.18% | 12.40 | 12.60 | 11.72 | 7,839 |
| Mar 25 2024 | 12.45 | -0.04 | -0.32% | 12.43 | 12.68 | 12.04 | 16,266 |
| Mar 22 2024 | 12.49 | 0.25 | 2.04% | 12.18 | 12.51 | 12.01 | 16,951 |
| Mar 21 2024 | 12.24 | -0.17 | -1.37% | 12.40 | 12.40 | 11.9501 | 23,470 |
| Mar 20 2024 | 12.41 | -0.56 | -4.32% | 12.95 | 12.95 | 12.41 | 17,743 |
| Mar 19 2024 | 12.97 | 0.24 | 1.89% | 12.56 | 13.00 | 11.30 | 106,300 |
| Mar 18 2024 | 12.73 | 0.28 | 2.25% | 12.31 | 12.76 | 12.25 | 169,858 |
| Mar 15 2024 | 12.45 | -0.45 | -3.49% | 12.88 | 12.88 | 12.09 | 214,047 |
| Mar 14 2024 | 12.90 | 0.98 | 8.22% | 11.89 | 12.98 | 11.47 | 114,067 |
| Mar 13 2024 | 11.92 | 0.72 | 6.43% | 11.20 | 11.94 | 11.0201 | 51,579 |
| Mar 12 2024 | 11.20 | 0.04 | 0.36% | 11.27 | 11.49 | 11.20 | 6,722 |
| Mar 11 2024 | 11.16 | -0.34 | -2.96% | 11.50 | 11.50 | 11.02 | 8,105 |
| Mar 08 2024 | 11.50 | 0.34 | 3.05% | 11.28 | 11.50 | 11.0301 | 7,956 |
| Mar 07 2024 | 11.16 | -0.33 | -2.87% | 11.50 | 11.50 | 11.16 | 2,660 |
| Mar 06 2024 | 11.49 | 0.43 | 3.89% | 11.24 | 11.50 | 11.10 | 13,961 |
| Mar 05 2024 | 11.06 | -0.89 | -7.45% | 11.58 | 12.00 | 11.05 | 20,995 |
| Mar 04 2024 | 11.95 | 0.37 | 3.20% | 11.58 | 11.95 | 11.10 | 34,045 |
| Mar 01 2024 | 11.58 | 0.00 | 0.00% | 11.49 | 11.59 | 11.168 | 7,062 |
| Feb 29 2024 | 11.58 | 0.17 | 1.49% | 11.51 | 11.58 | 11.41 | 3,070 |
| Feb 28 2024 | 11.41 | 0.16 | 1.42% | 11.25 | 11.49 | 11.1156 | 13,111 |
| Feb 27 2024 | 11.25 | 0.02 | 0.18% | 11.28 | 11.58 | 11.07 | 6,146 |
| Feb 26 2024 | 11.23 | -0.30 | -2.60% | 11.60 | 11.60 | 10.85 | 5,799 |
| Feb 23 2024 | 11.53 | 0.71 | 6.56% | 11.13 | 11.77 | 10.8238 | 16,141 |
| Feb 22 2024 | 10.82 | -0.21 | -1.90% | 11.05 | 11.38 | 10.82 | 3,610 |
| Feb 21 2024 | 11.03 | -0.11 | -0.99% | 11.25 | 11.37 | 11.02 | 2,846 |
| Feb 20 2024 | 11.14 | -0.21 | -1.85% | 11.42 | 11.4999 | 11.14 | 4,228 |
| Feb 16 2024 | 11.35 | 0.00 | 0.00% | 11.20 | 11.50 | 10.96 | 10,113 |
| Feb 15 2024 | 11.35 | 0.34 | 3.09% | 11.10 | 11.50 | 11.10 | 15,976 |
| Feb 14 2024 | 11.01 | -0.24 | -2.13% | 11.30 | 11.40 | 10.9101 | 4,184 |
| Feb 13 2024 | 11.25 | 0.02 | 0.18% | 11.25 | 11.30 | 10.98 | 18,348 |
| Feb 12 2024 | 11.23 | 0.65 | 6.14% | 10.60 | 11.4517 | 10.60 | 17,920 |
