Register for streaming realtime charts, analysis tools, and prices.
RMAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 9.32 | -0.28 | -2.92% | 9.51 | 9.51 | 9.23 | 150,732 |
| May 20 2024 | 9.60 | -0.10 | -1.03% | 9.70 | 9.96 | 9.60 | 188,520 |
| May 17 2024 | 9.70 | -0.20 | -2.02% | 9.91 | 9.91 | 9.57 | 181,402 |
| May 16 2024 | 9.90 | 0.27 | 2.80% | 9.58 | 9.94 | 9.57 | 150,048 |
| May 15 2024 | 9.63 | 0.11 | 1.16% | 9.82 | 10.11 | 9.52 | 149,252 |
| May 14 2024 | 9.52 | -0.21 | -2.16% | 9.85 | 10.20 | 9.52 | 227,945 |
| May 13 2024 | 9.73 | 0.16 | 1.67% | 9.68 | 10.19 | 9.59 | 438,042 |
| May 10 2024 | 9.57 | 0.84 | 9.62% | 8.90 | 9.60 | 8.8601 | 688,049 |
| May 09 2024 | 8.73 | 0.73 | 9.13% | 8.02 | 8.77 | 7.90 | 374,680 |
| May 08 2024 | 8.00 | -0.07 | -0.87% | 7.92 | 8.03 | 7.75 | 163,143 |
| May 07 2024 | 8.07 | 0.41 | 5.35% | 7.77 | 8.39 | 7.75 | 399,815 |
| May 06 2024 | 7.66 | -0.05 | -0.65% | 7.77 | 7.81 | 7.47 | 295,644 |
| May 03 2024 | 7.71 | 0.55 | 7.68% | 7.92 | 8.87 | 7.65 | 628,341 |
| May 02 2024 | 7.16 | -0.04 | -0.56% | 7.33 | 7.36 | 6.96 | 228,370 |
| May 01 2024 | 7.20 | 0.18 | 2.56% | 7.06 | 7.37 | 7.01 | 217,904 |
| Apr 30 2024 | 7.02 | -0.17 | -2.36% | 7.10 | 7.12 | 6.96 | 212,853 |
| Apr 29 2024 | 7.19 | 0.13 | 1.84% | 7.12 | 7.39 | 7.12 | 186,888 |
| Apr 26 2024 | 7.06 | -0.15 | -2.08% | 7.21 | 7.375 | 7.035 | 138,848 |
| Apr 25 2024 | 7.21 | -0.20 | -2.70% | 7.23 | 7.35 | 7.11 | 199,894 |
| Apr 24 2024 | 7.41 | 0.31 | 4.37% | 7.03 | 7.43 | 6.94 | 417,898 |
| Apr 23 2024 | 7.10 | -0.02 | -0.28% | 7.06 | 7.38 | 7.06 | 267,346 |
| Apr 22 2024 | 7.12 | -0.13 | -1.79% | 7.24 | 7.24 | 7.02 | 270,199 |
| Apr 19 2024 | 7.25 | 0.11 | 1.54% | 7.07 | 7.295 | 7.07 | 217,728 |
| Apr 18 2024 | 7.14 | 0.09 | 1.28% | 7.06 | 7.34 | 6.95 | 242,983 |
| Apr 17 2024 | 7.05 | -0.04 | -0.56% | 7.14 | 7.26 | 7.02 | 232,937 |
| Apr 16 2024 | 7.09 | -0.24 | -3.27% | 7.20 | 7.28 | 7.00 | 265,479 |
| Apr 15 2024 | 7.33 | -0.20 | -2.66% | 7.56 | 7.565 | 7.20 | 298,444 |
| Apr 12 2024 | 7.53 | -0.38 | -4.80% | 7.85 | 8.00 | 7.505 | 294,274 |
| Apr 11 2024 | 7.91 | 0.21 | 2.73% | 7.76 | 8.03 | 7.53 | 357,368 |
| Apr 10 2024 | 7.70 | -0.56 | -6.78% | 7.76 | 7.80 | 7.30 | 569,400 |
| Apr 09 2024 | 8.26 | 0.21 | 2.61% | 8.11 | 8.385 | 8.09 | 149,012 |
| Apr 08 2024 | 8.05 | 0.01 | 0.12% | 8.19 | 8.29 | 7.91 | 219,789 |
| Apr 05 2024 | 8.04 | -0.13 | -1.59% | 8.08 | 8.2646 | 7.83 | 351,089 |
| Apr 04 2024 | 8.17 | -0.06 | -0.73% | 8.36 | 8.50 | 8.11 | 224,064 |
| Apr 03 2024 | 8.23 | 0.39 | 4.97% | 7.82 | 8.29 | 7.77 | 308,897 |
| Apr 02 2024 | 7.84 | -0.34 | -4.16% | 7.96 | 8.08 | 7.7262 | 447,573 |
| Apr 01 2024 | 8.18 | -0.59 | -6.73% | 8.72 | 8.78 | 8.15 | 271,521 |
| Mar 28 2024 | 8.77 | 0.78 | 9.76% | 7.99 | 8.88 | 7.94 | 445,000 |
| Mar 27 2024 | 7.99 | 0.44 | 5.83% | 7.66 | 7.99 | 7.64 | 232,881 |
| Mar 26 2024 | 7.55 | -0.24 | -3.08% | 7.84 | 7.85 | 7.52 | 187,560 |
| Mar 25 2024 | 7.79 | -0.22 | -2.75% | 8.06 | 8.217 | 7.715 | 186,406 |
| Mar 22 2024 | 8.01 | -0.70 | -8.04% | 8.63 | 8.7399 | 7.94 | 414,671 |
| Mar 21 2024 | 8.71 | 0.93 | 11.95% | 8.03 | 9.08 | 8.03 | 698,798 |
| Mar 20 2024 | 7.78 | 0.40 | 5.42% | 7.39 | 7.935 | 7.24 | 452,748 |
| Mar 19 2024 | 7.38 | -0.01 | -0.14% | 7.30 | 7.58 | 7.28 | 339,994 |
| Mar 18 2024 | 7.39 | -0.47 | -5.98% | 7.89 | 7.89 | 7.34 | 812,982 |
| Mar 15 2024 | 7.86 | -0.25 | -3.08% | 8.06 | 8.35 | 7.51 | 1,066,416 |
| Mar 14 2024 | 8.11 | -0.37 | -4.36% | 8.42 | 8.53 | 8.03 | 238,289 |
| Mar 13 2024 | 8.48 | 0.23 | 2.79% | 8.25 | 8.63 | 8.25 | 193,150 |
| Mar 12 2024 | 8.25 | -0.22 | -2.60% | 8.48 | 8.48 | 8.215 | 178,333 |
| Mar 11 2024 | 8.47 | 0.11 | 1.32% | 8.32 | 8.55 | 8.29 | 161,105 |
| Mar 08 2024 | 8.36 | 0.28 | 3.47% | 8.22 | 8.56 | 8.19 | 243,820 |
| Mar 07 2024 | 8.08 | -0.02 | -0.25% | 8.17 | 8.35 | 7.99 | 212,771 |
| Mar 06 2024 | 8.10 | 0.14 | 1.76% | 8.19 | 8.25 | 7.97 | 295,447 |
| Mar 05 2024 | 7.96 | -0.30 | -3.63% | 8.10 | 8.15 | 7.89 | 342,346 |
| Mar 04 2024 | 8.26 | -0.40 | -4.62% | 8.66 | 8.73 | 8.19 | 287,911 |
| Mar 01 2024 | 8.66 | 0.13 | 1.52% | 8.20 | 8.67 | 7.83 | 477,969 |
| Feb 29 2024 | 8.53 | 0.37 | 4.53% | 8.37 | 8.7209 | 8.29 | 362,688 |
| Feb 28 2024 | 8.16 | -0.44 | -5.12% | 8.47 | 8.52 | 8.12 | 379,456 |
| Feb 27 2024 | 8.60 | 0.36 | 4.37% | 8.43 | 8.7889 | 8.41 | 296,872 |
| Feb 26 2024 | 8.24 | -0.49 | -5.61% | 8.66 | 8.71 | 8.09 | 640,204 |
| Feb 23 2024 | 8.73 | -0.21 | -2.35% | 9.00 | 9.09 | 8.68 | 477,468 |
| Feb 22 2024 | 8.94 | -0.11 | -1.22% | 9.02 | 9.13 | 8.89 | 345,399 |
