Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RMBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 59.23 | 1.11 | 1.91% | 58.03 | 59.85 | 57.45 | 1,328,989 |
| Apr 25 2024 | 58.12 | 1.60 | 2.83% | 56.15 | 58.39 | 56.05 | 1,360,268 |
| Apr 24 2024 | 56.52 | 0.08 | 0.14% | 57.60 | 58.56 | 56.09 | 1,305,317 |
| Apr 23 2024 | 56.44 | 1.71 | 3.12% | 54.88 | 56.945 | 54.55 | 1,152,273 |
| Apr 22 2024 | 54.73 | 0.05 | 0.09% | 55.55 | 55.64 | 54.35 | 1,539,523 |
| Apr 19 2024 | 54.68 | -1.78 | -3.15% | 55.84 | 56.34 | 53.94 | 1,600,353 |
| Apr 18 2024 | 56.46 | -0.79 | -1.38% | 56.76 | 57.78 | 55.97 | 1,387,931 |
| Apr 17 2024 | 57.25 | -1.47 | -2.50% | 58.82 | 58.99 | 56.91 | 1,298,601 |
| Apr 16 2024 | 58.72 | -0.28 | -0.47% | 58.2048 | 59.035 | 58.12 | 822,264 |
| Apr 15 2024 | 59.00 | -1.14 | -1.90% | 60.42 | 60.64 | 58.48 | 1,003,698 |
| Apr 12 2024 | 60.14 | -2.19 | -3.51% | 60.81 | 61.94 | 60.00 | 1,466,858 |
| Apr 11 2024 | 62.33 | 2.58 | 4.32% | 60.00 | 62.37 | 59.82 | 947,692 |
| Apr 10 2024 | 59.75 | -1.74 | -2.83% | 60.46 | 60.74 | 58.835 | 1,145,020 |
| Apr 09 2024 | 61.49 | 1.23 | 2.04% | 60.66 | 61.75 | 60.53 | 993,886 |
| Apr 08 2024 | 60.26 | 0.20 | 0.33% | 60.40 | 60.9096 | 59.67 | 633,569 |
| Apr 05 2024 | 60.06 | 1.13 | 1.92% | 59.11 | 60.54 | 59.08 | 987,382 |
| Apr 04 2024 | 58.93 | -1.38 | -2.29% | 61.40 | 61.665 | 58.52 | 1,346,846 |
| Apr 03 2024 | 60.31 | 0.83 | 1.40% | 58.51 | 60.73 | 58.40 | 1,071,964 |
| Apr 02 2024 | 59.48 | -2.75 | -4.42% | 61.00 | 61.00 | 59.20 | 1,311,377 |
| Apr 01 2024 | 62.23 | 0.42 | 0.68% | 61.90 | 63.31 | 61.73 | 1,234,759 |
| Mar 28 2024 | 61.81 | -1.29 | -2.04% | 63.00 | 63.49 | 61.70 | 1,989,132 |
| Mar 27 2024 | 63.10 | 1.01 | 1.63% | 62.49 | 63.175 | 61.20 | 1,119,948 |
| Mar 26 2024 | 62.09 | 0.43 | 0.70% | 62.15 | 63.165 | 61.73 | 1,126,050 |
| Mar 25 2024 | 61.66 | -1.70 | -2.68% | 62.55 | 62.855 | 61.45 | 1,498,881 |
| Mar 22 2024 | 63.36 | -1.37 | -2.12% | 63.98 | 64.73 | 62.05 | 1,181,044 |
| Mar 21 2024 | 64.73 | 4.20 | 6.94% | 62.88 | 65.86 | 62.50 | 2,369,416 |
| Mar 20 2024 | 60.53 | 1.69 | 2.87% | 58.94 | 60.68 | 58.275 | 1,100,353 |
| Mar 19 2024 | 58.84 | -1.65 | -2.73% | 59.23 | 59.99 | 57.20 | 1,503,982 |
| Mar 18 2024 | 60.49 | -0.06 | -0.10% | 61.25 | 61.94 | 60.43 | 1,177,505 |
| Mar 15 2024 | 60.55 | -0.44 | -0.72% | 60.15 | 61.58 | 60.15 | 2,513,689 |
| Mar 14 2024 | 60.99 | -0.52 | -0.85% | 61.30 | 61.89 | 60.36 | 1,480,930 |
| Mar 13 2024 | 61.51 | -1.89 | -2.98% | 62.27 | 63.31 | 60.77 | 1,519,774 |
| Mar 12 2024 | 63.40 | 0.88 | 1.41% | 63.12 | 63.64 | 62.13 | 1,162,120 |
| Mar 11 2024 | 62.52 | -1.24 | -1.94% | 62.33 | 62.78 | 61.02 | 1,735,673 |
| Mar 08 2024 | 63.76 | -1.64 | -2.51% | 65.50 | 66.67 | 63.50 | 1,747,747 |
| Mar 07 2024 | 65.40 | 1.72 | 2.70% | 64.60 | 66.25 | 64.22 | 1,176,809 |
| Mar 06 2024 | 63.68 | 2.28 | 3.71% | 63.69 | 64.12 | 62.15 | 1,424,578 |
| Mar 05 2024 | 61.40 | -1.69 | -2.68% | 61.60 | 62.696 | 60.68 | 1,450,458 |
| Mar 04 2024 | 63.09 | -1.40 | -2.17% | 65.69 | 65.69 | 62.6175 | 1,418,186 |
| Mar 01 2024 | 64.49 | 5.25 | 8.86% | 60.99 | 65.68 | 60.317 | 2,898,001 |
| Feb 29 2024 | 59.24 | 2.38 | 4.19% | 58.01 | 59.73 | 57.70 | 1,688,440 |
| Feb 28 2024 | 56.86 | -0.79 | -1.37% | 56.85 | 57.32 | 56.34 | 1,210,639 |
| Feb 27 2024 | 57.65 | -0.97 | -1.65% | 58.84 | 59.48 | 57.61 | 1,045,890 |
| Feb 26 2024 | 58.62 | 2.58 | 4.60% | 56.82 | 59.23 | 56.633 | 1,478,904 |
| Feb 23 2024 | 56.04 | -1.87 | -3.23% | 58.05 | 58.05 | 55.3601 | 1,375,846 |
| Feb 22 2024 | 57.91 | 1.60 | 2.84% | 58.11 | 58.95 | 57.74 | 1,890,728 |
| Feb 21 2024 | 56.31 | 1.25 | 2.27% | 54.34 | 56.31 | 54.10 | 1,360,411 |
| Feb 20 2024 | 55.06 | -1.03 | -1.84% | 55.10 | 55.81 | 54.49 | 1,291,938 |
| Feb 16 2024 | 56.09 | -0.25 | -0.44% | 56.29 | 57.12 | 55.095 | 1,219,006 |
| Feb 15 2024 | 56.34 | -0.68 | -1.19% | 57.38 | 57.575 | 55.59 | 1,345,194 |
| Feb 14 2024 | 57.02 | 1.80 | 3.26% | 56.25 | 57.18 | 55.57 | 1,403,150 |
| Feb 13 2024 | 55.22 | -2.82 | -4.86% | 55.82 | 56.56 | 54.17 | 1,902,415 |
| Feb 12 2024 | 58.04 | -0.66 | -1.12% | 58.80 | 59.74 | 57.66 | 1,771,617 |
| Feb 09 2024 | 58.70 | 2.45 | 4.36% | 56.89 | 59.1414 | 56.795 | 2,570,146 |
| Feb 08 2024 | 56.25 | 2.63 | 4.90% | 53.81 | 57.36 | 53.81 | 3,030,061 |
| Feb 07 2024 | 53.62 | -1.64 | -2.97% | 55.60 | 56.21 | 53.11 | 4,255,960 |
| Feb 06 2024 | 55.26 | -13.11 | -19.18% | 62.55 | 62.55 | 54.82 | 8,018,128 |
| Feb 05 2024 | 68.37 | -0.48 | -0.70% | 69.15 | 69.89 | 67.97 | 2,497,639 |
| Feb 02 2024 | 68.85 | 0.70 | 1.03% | 67.90 | 69.065 | 67.33 | 1,137,922 |
| Feb 01 2024 | 68.15 | -0.38 | -0.55% | 68.87 | 69.30 | 67.66 | 1,214,884 |
| Jan 31 2024 | 68.53 | -2.90 | -4.06% | 70.00 | 70.87 | 68.24 | 1,254,657 |
| Jan 30 2024 | 71.43 | -1.60 | -2.19% | 73.01 | 73.62 | 70.86 | 763,359 |
| Jan 29 2024 | 73.03 | 1.75 | 2.46% | 71.78 | 73.09 | 70.78 | 1,283,686 |
