Register to chat with like-minded investors on our interactive forums.
RMCF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 3.54 | -0.03 | -0.84% | 3.52 | 3.687 | 3.52 | 2,809 |
| Apr 22 2024 | 3.57 | 0.02 | 0.56% | 3.50 | 3.665 | 3.50 | 11,232 |
| Apr 19 2024 | 3.55 | 0.00 | 0.00% | 3.56 | 3.76 | 3.55 | 10,696 |
| Apr 18 2024 | 3.5501 | 0.02 | 0.57% | 3.54 | 3.64 | 3.52 | 18,455 |
| Apr 17 2024 | 3.53 | -0.12 | -3.16% | 3.55 | 3.64 | 3.5101 | 3,768 |
| Apr 16 2024 | 3.645 | 0.00 | -0.12% | 3.50 | 3.645 | 3.50 | 6,964 |
| Apr 15 2024 | 3.6492 | 0.09 | 2.51% | 3.54 | 3.69 | 3.50 | 7,089 |
| Apr 12 2024 | 3.56 | -0.07 | -1.93% | 3.63 | 3.63 | 3.5599 | 1,527 |
| Apr 11 2024 | 3.63 | 0.02 | 0.54% | 3.70 | 3.70 | 3.585 | 1,891 |
| Apr 10 2024 | 3.6106 | -0.09 | -2.42% | 3.70 | 3.70 | 3.61 | 1,129 |
| Apr 09 2024 | 3.70 | 0.05 | 1.37% | 3.66 | 3.735 | 3.65 | 5,767 |
| Apr 08 2024 | 3.65 | -0.03 | -0.92% | 3.69 | 3.78 | 3.59 | 6,166 |
| Apr 05 2024 | 3.6839 | -0.19 | -4.81% | 3.84 | 3.84 | 3.59 | 23,442 |
| Apr 04 2024 | 3.87 | 0.16 | 4.31% | 3.81 | 3.9175 | 3.69 | 36,820 |
| Apr 03 2024 | 3.71 | 0.15 | 4.21% | 3.60 | 3.75 | 3.55 | 15,685 |
| Apr 02 2024 | 3.56 | -0.19 | -5.07% | 3.82 | 3.82 | 3.50 | 31,273 |
| Apr 01 2024 | 3.75 | 0.13 | 3.59% | 3.75 | 3.80 | 3.75 | 1,823 |
| Mar 28 2024 | 3.62 | -0.10 | -2.69% | 3.71 | 3.72 | 3.5901 | 5,516 |
| Mar 27 2024 | 3.72 | -0.03 | -0.80% | 3.75 | 3.81 | 3.7001 | 10,423 |
| Mar 26 2024 | 3.75 | -0.10 | -2.72% | 3.89 | 3.89 | 3.66 | 3,207 |
| Mar 25 2024 | 3.8549 | 0.09 | 2.52% | 3.60 | 3.9499 | 3.60 | 1,780 |
| Mar 22 2024 | 3.76 | 0.16 | 4.44% | 3.69 | 3.87 | 3.68 | 4,811 |
| Mar 21 2024 | 3.60 | 0.01 | 0.28% | 3.58 | 3.6945 | 3.58 | 6,439 |
| Mar 20 2024 | 3.59 | 0.09 | 2.57% | 3.55 | 3.60 | 3.50 | 5,508 |
| Mar 19 2024 | 3.50 | -0.20 | -5.41% | 3.63 | 3.71 | 3.50 | 4,005 |
| Mar 18 2024 | 3.70 | 0.13 | 3.64% | 3.61 | 3.83 | 3.5901 | 5,134 |
| Mar 15 2024 | 3.57 | -0.11 | -2.99% | 3.74 | 3.775 | 3.57 | 10,807 |
| Mar 14 2024 | 3.68 | 0.20 | 5.75% | 3.45 | 3.69 | 3.45 | 14,922 |
| Mar 13 2024 | 3.48 | -0.14 | -3.87% | 3.67 | 3.805 | 3.45 | 9,115 |
| Mar 12 2024 | 3.62 | -0.28 | -7.18% | 3.87 | 3.87 | 3.62 | 18,360 |
| Mar 11 2024 | 3.90 | -0.07 | -1.76% | 3.97 | 3.97 | 3.90 | 5,672 |
| Mar 08 2024 | 3.97 | -0.03 | -0.75% | 3.96 | 4.0007 | 3.946 | 3,515 |
| Mar 07 2024 | 4.00 | -0.03 | -0.74% | 4.10 | 4.1648 | 3.9102 | 12,342 |
| Mar 06 2024 | 4.03 | 0.01 | 0.25% | 4.09 | 4.1314 | 4.03 | 3,817 |
| Mar 05 2024 | 4.02 | -0.04 | -0.99% | 4.07 | 4.10 | 4.0177 | 7,215 |
| Mar 04 2024 | 4.06 | -0.04 | -0.98% | 4.19 | 4.19 | 4.05 | 6,473 |
| Mar 01 2024 | 4.10 | 0.05 | 1.23% | 4.10 | 4.19 | 4.10 | 6,964 |
| Feb 29 2024 | 4.05 | 0.05 | 1.25% | 4.04 | 4.0999 | 4.04 | 5,665 |
| Feb 28 2024 | 4.00 | -0.10 | -2.44% | 4.07 | 4.1123 | 4.00 | 5,453 |
| Feb 27 2024 | 4.10 | 0.01 | 0.25% | 4.11 | 4.11 | 4.09 | 3,243 |
| Feb 26 2024 | 4.0899 | -0.11 | -2.62% | 4.20 | 4.33 | 4.00 | 9,384 |
| Feb 23 2024 | 4.20 | -0.15 | -3.45% | 4.38 | 4.38 | 4.18 | 4,004 |
| Feb 22 2024 | 4.35 | 0.00 | 0.00% | 4.23 | 4.40 | 4.17 | 28,845 |
| Feb 21 2024 | 4.35 | 0.13 | 3.08% | 4.20 | 4.5313 | 4.0701 | 10,053 |
| Feb 20 2024 | 4.22 | 0.07 | 1.69% | 4.19 | 4.3983 | 4.18 | 33,198 |
| Feb 16 2024 | 4.15 | -0.02 | -0.48% | 4.20 | 4.20 | 4.13 | 3,138 |
| Feb 15 2024 | 4.17 | -0.03 | -0.71% | 4.19 | 4.1985 | 4.1377 | 4,498 |
| Feb 14 2024 | 4.20 | -0.01 | -0.24% | 4.13 | 4.2499 | 4.08 | 16,080 |
| Feb 13 2024 | 4.21 | 0.14 | 3.44% | 4.08 | 4.35 | 4.055 | 30,700 |
| Feb 12 2024 | 4.07 | 0.02 | 0.49% | 4.00 | 4.1399 | 4.00 | 39,677 |
| Feb 09 2024 | 4.05 | 0.02 | 0.50% | 4.10 | 4.10 | 3.9357 | 2,534 |
| Feb 08 2024 | 4.03 | 0.03 | 0.75% | 4.07 | 4.07 | 4.01 | 3,140 |
| Feb 07 2024 | 4.00 | -0.01 | -0.25% | 3.93 | 4.07 | 3.93 | 6,044 |
| Feb 06 2024 | 4.01 | 0.00 | 0.00% | 4.02 | 4.02 | 3.93 | 19,847 |
| Feb 05 2024 | 4.01 | -0.09 | -2.20% | 4.10 | 4.10 | 4.0065 | 10,063 |
| Feb 02 2024 | 4.10 | 0.00 | 0.00% | 4.16 | 4.3352 | 4.00 | 19,064 |
| Feb 01 2024 | 4.10 | 0.10 | 2.50% | 4.10 | 4.20 | 4.01 | 68,448 |
| Jan 31 2024 | 4.00 | -0.08 | -1.84% | 4.07 | 4.15 | 4.00 | 145,110 |
| Jan 30 2024 | 4.075 | -0.03 | -0.61% | 4.06 | 4.20 | 4.05 | 22,772 |
| Jan 29 2024 | 4.10 | -0.40 | -8.89% | 4.47 | 4.575 | 4.10 | 71,966 |
| Jan 26 2024 | 4.5001 | -0.13 | -2.81% | 4.67 | 4.74 | 4.5001 | 3,898 |
| Jan 25 2024 | 4.63 | 0.18 | 4.04% | 4.52 | 4.65 | 4.4294 | 2,472 |
