Register for real-time alerts, custom portfolio, and market movers
RMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2,353.00 | -2.00 | -0.08% | 2,332.00 | 2,386.00 | 2,330.00 | 59,346 |
| Apr 23 2024 | 2,355.00 | 45.00 | 1.95% | 2,330.00 | 2,360.00 | 2,318.00 | 36,349 |
| Apr 22 2024 | 2,310.00 | -10.00 | -0.43% | 2,337.00 | 2,344.00 | 2,298.00 | 27,465 |
| Apr 19 2024 | 2,320.00 | -5.00 | -0.22% | 2,317.00 | 2,334.00 | 2,297.00 | 62,856 |
| Apr 18 2024 | 2,325.00 | -17.00 | -0.73% | 2,347.00 | 2,361.00 | 2,302.00 | 52,570 |
| Apr 17 2024 | 2,342.00 | 53.00 | 2.32% | 2,331.00 | 2,367.00 | 2,306.00 | 59,097 |
| Apr 16 2024 | 2,289.00 | -14.00 | -0.61% | 2,259.00 | 2,303.00 | 2,258.00 | 42,203 |
| Apr 15 2024 | 2,303.00 | 33.00 | 1.45% | 2,280.00 | 2,327.00 | 2,280.00 | 40,301 |
| Apr 12 2024 | 2,270.00 | -22.00 | -0.96% | 2,317.00 | 2,325.00 | 2,247.00 | 50,392 |
| Apr 11 2024 | 2,292.00 | 11.00 | 0.48% | 2,270.00 | 2,306.00 | 2,268.00 | 32,449 |
| Apr 10 2024 | 2,281.00 | -1.00 | -0.04% | 2,298.00 | 2,300.00 | 2,233.00 | 61,552 |
| Apr 09 2024 | 2,282.00 | -57.00 | -2.44% | 2,324.00 | 2,330.00 | 2,271.00 | 62,896 |
| Apr 08 2024 | 2,339.00 | -6.00 | -0.26% | 2,345.00 | 2,366.00 | 2,334.00 | 42,536 |
| Apr 05 2024 | 2,345.00 | -39.00 | -1.64% | 2,345.00 | 2,360.00 | 2,329.00 | 47,432 |
| Apr 04 2024 | 2,384.00 | -11.00 | -0.46% | 2,388.00 | 2,400.00 | 2,377.00 | 32,718 |
| Apr 03 2024 | 2,395.00 | 34.00 | 1.44% | 2,364.00 | 2,399.00 | 2,364.00 | 54,389 |
| Apr 02 2024 | 2,361.00 | -5.00 | -0.21% | 2,366.00 | 2,403.00 | 2,340.00 | 45,292 |
| Mar 28 2024 | 2,366.00 | -22.00 | -0.92% | 2,395.00 | 2,413.00 | 2,358.50 | 55,310 |
| Mar 27 2024 | 2,388.00 | 1.00 | 0.04% | 2,387.00 | 2,413.50 | 2,373.00 | 41,909 |
| Mar 26 2024 | 2,387.00 | -16.00 | -0.67% | 2,409.00 | 2,421.50 | 2,385.00 | 55,051 |
| Mar 25 2024 | 2,403.00 | 17.00 | 0.71% | 2,386.00 | 2,409.50 | 2,353.00 | 47,100 |
| Mar 22 2024 | 2,386.00 | -24.50 | -1.02% | 2,388.50 | 2,394.00 | 2,355.00 | 56,539 |
| Mar 21 2024 | 2,410.50 | 5.50 | 0.23% | 2,430.00 | 2,436.00 | 2,384.00 | 40,199 |
| Mar 20 2024 | 2,405.00 | 0.50 | 0.02% | 2,343.00 | 2,409.50 | 2,339.50 | 49,595 |
| Mar 19 2024 | 2,404.50 | 27.00 | 1.14% | 2,369.50 | 2,404.50 | 2,348.50 | 36,896 |
| Mar 18 2024 | 2,377.50 | -12.50 | -0.52% | 2,390.00 | 2,394.00 | 2,360.00 | 31,830 |
| Mar 15 2024 | 2,390.00 | -2.50 | -0.10% | 2,391.50 | 2,421.00 | 2,376.50 | 103,576 |
| Mar 14 2024 | 2,392.50 | 35.00 | 1.48% | 2,371.00 | 2,416.50 | 2,371.00 | 59,971 |
| Mar 13 2024 | 2,357.50 | 26.00 | 1.12% | 2,331.50 | 2,362.00 | 2,328.50 | 41,593 |
| Mar 12 2024 | 2,331.50 | 27.00 | 1.17% | 2,313.50 | 2,334.50 | 2,287.00 | 34,614 |
| Mar 11 2024 | 2,304.50 | -8.50 | -0.37% | 2,291.50 | 2,306.50 | 2,285.00 | 26,235 |
| Mar 08 2024 | 2,313.00 | -2.00 | -0.09% | 2,313.50 | 2,333.00 | 2,308.00 | 35,192 |
| Mar 07 2024 | 2,315.00 | 43.50 | 1.92% | 2,255.00 | 2,316.00 | 2,247.00 | 51,143 |
| Mar 06 2024 | 2,271.50 | 5.00 | 0.22% | 2,258.00 | 2,277.00 | 2,248.00 | 31,212 |
| Mar 05 2024 | 2,266.50 | -33.50 | -1.46% | 2,291.50 | 2,296.00 | 2,259.00 | 40,941 |
| Mar 04 2024 | 2,300.00 | -8.00 | -0.35% | 2,300.00 | 2,300.00 | 2,269.00 | 38,313 |
| Mar 01 2024 | 2,308.00 | -5.00 | -0.22% | 2,306.00 | 2,323.50 | 2,289.50 | 32,092 |
| Feb 29 2024 | 2,313.00 | -3.50 | -0.15% | 2,327.50 | 2,342.50 | 2,306.50 | 79,028 |
| Feb 28 2024 | 2,316.50 | 19.50 | 0.85% | 2,300.00 | 2,320.50 | 2,295.00 | 36,899 |
| Feb 27 2024 | 2,297.00 | 2.50 | 0.11% | 2,297.00 | 2,309.00 | 2,277.00 | 39,769 |
| Feb 26 2024 | 2,294.50 | -6.50 | -0.28% | 2,285.00 | 2,309.00 | 2,280.00 | 40,278 |
| Feb 23 2024 | 2,301.00 | 31.00 | 1.37% | 2,275.00 | 2,308.50 | 2,271.00 | 52,798 |
| Feb 22 2024 | 2,270.00 | 41.50 | 1.86% | 2,244.00 | 2,279.00 | 2,241.00 | 63,076 |
| Feb 21 2024 | 2,228.50 | 9.00 | 0.41% | 2,226.50 | 2,242.00 | 2,220.00 | 38,595 |
| Feb 20 2024 | 2,219.50 | 7.00 | 0.32% | 2,213.50 | 2,229.00 | 2,202.00 | 36,334 |
| Feb 19 2024 | 2,212.50 | 13.50 | 0.61% | 2,188.50 | 2,219.00 | 2,175.00 | 29,116 |
| Feb 16 2024 | 2,199.00 | 11.00 | 0.50% | 2,192.50 | 2,228.00 | 2,192.50 | 50,478 |
| Feb 15 2024 | 2,188.00 | 43.50 | 2.03% | 2,174.00 | 2,212.00 | 2,168.00 | 59,176 |
| Feb 14 2024 | 2,144.50 | 13.00 | 0.61% | 2,116.00 | 2,161.00 | 2,111.00 | 38,672 |
| Feb 13 2024 | 2,131.50 | -54.00 | -2.47% | 2,183.50 | 2,187.50 | 2,112.50 | 60,744 |
| Feb 12 2024 | 2,185.50 | 11.00 | 0.51% | 2,174.00 | 2,206.00 | 2,173.00 | 65,211 |
| Feb 09 2024 | 2,174.50 | 99.50 | 4.80% | 2,158.00 | 2,205.50 | 2,135.00 | 104,489 |
| Feb 08 2024 | 2,075.00 | 37.00 | 1.82% | 2,045.00 | 2,105.00 | 2,037.50 | 78,711 |
| Feb 07 2024 | 2,038.00 | 20.50 | 1.02% | 2,045.00 | 2,045.00 | 2,022.50 | 44,872 |
| Feb 06 2024 | 2,017.50 | -8.00 | -0.39% | 2,039.00 | 2,041.00 | 1,996.20 | 34,863 |
| Feb 05 2024 | 2,025.50 | 2.50 | 0.12% | 2,021.50 | 2,038.50 | 2,014.50 | 46,547 |
| Feb 02 2024 | 2,023.00 | 41.00 | 2.07% | 1,996.00 | 2,035.50 | 1,995.40 | 67,303 |
| Feb 01 2024 | 1,982.00 | 24.20 | 1.24% | 1,947.00 | 1,982.00 | 1,945.40 | 38,003 |
| Jan 31 2024 | 1,957.80 | -10.80 | -0.55% | 1,968.40 | 1,976.00 | 1,949.40 | 48,806 |
| Jan 30 2024 | 1,968.60 | 2.00 | 0.10% | 1,972.00 | 1,978.40 | 1,964.20 | 43,355 |
| Jan 29 2024 | 1,966.60 | 0.40 | 0.02% | 1,948.00 | 1,968.60 | 1,947.00 | 58,794 |
| Jan 26 2024 | 1,966.20 | 122.20 | 6.63% | 1,898.00 | 1,966.20 | 1,887.60 | 96,880 |
