Register for streaming realtime charts, analysis tools, and prices.
RMCF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 1.80 | 0.03 | 1.69% | 1.77 | 1.81 | 1.705 | 16,652 |
| Sep 16 2024 | 1.77 | -0.03 | -1.67% | 1.80 | 1.80 | 1.75 | 5,089 |
| Sep 13 2024 | 1.80 | 0.03 | 1.69% | 1.70 | 1.84 | 1.70 | 2,573 |
| Sep 12 2024 | 1.77 | 0.07 | 4.00% | 1.71 | 1.785 | 1.70 | 8,077 |
| Sep 11 2024 | 1.702 | 0.00 | 0.12% | 1.70 | 1.765 | 1.64 | 6,301 |
| Sep 10 2024 | 1.70 | 0.04 | 2.41% | 1.72 | 1.72 | 1.66 | 10,503 |
| Sep 09 2024 | 1.66 | 0.01 | 0.61% | 1.67 | 1.75 | 1.65 | 9,561 |
| Sep 06 2024 | 1.65 | -0.13 | -7.30% | 1.76 | 1.78 | 1.65 | 32,342 |
| Sep 05 2024 | 1.78 | 0.00 | 0.00% | 1.76 | 1.782 | 1.76 | 31,905 |
| Sep 04 2024 | 1.78 | -0.02 | -1.11% | 1.81 | 1.81 | 1.78 | 2,501 |
| Sep 03 2024 | 1.80 | -0.05 | -2.70% | 1.78 | 1.84 | 1.78 | 6,355 |
| Aug 30 2024 | 1.85 | 0.03 | 1.65% | 1.78 | 1.85 | 1.78 | 6,295 |
| Aug 29 2024 | 1.82 | -0.02 | -1.09% | 1.84 | 1.84 | 1.78 | 7,515 |
| Aug 28 2024 | 1.84 | 0.00 | 0.00% | 1.82 | 1.84 | 1.80 | 20,461 |
| Aug 27 2024 | 1.84 | 0.03 | 1.66% | 1.80 | 1.84 | 1.78 | 22,674 |
| Aug 26 2024 | 1.81 | 0.07 | 4.02% | 1.72 | 1.85 | 1.72 | 82,191 |
| Aug 23 2024 | 1.74 | -0.08 | -4.40% | 1.80 | 1.895 | 1.69 | 126,749 |
| Aug 22 2024 | 1.82 | -0.07 | -3.45% | 2.00 | 2.00 | 1.765 | 56,707 |
| Aug 21 2024 | 1.885 | -0.01 | -0.26% | 1.87 | 1.905 | 1.87 | 7,020 |
| Aug 20 2024 | 1.89 | 0.01 | 0.53% | 1.86 | 1.9606 | 1.86 | 3,442 |
| Aug 19 2024 | 1.88 | 0.03 | 1.62% | 1.79 | 1.88 | 1.7601 | 14,228 |
| Aug 16 2024 | 1.85 | 0.02 | 1.09% | 1.84 | 1.85 | 1.78 | 2,906 |
| Aug 15 2024 | 1.83 | 0.05 | 2.81% | 1.80 | 1.85 | 1.78 | 14,042 |
| Aug 14 2024 | 1.78 | -0.07 | -4.02% | 1.83 | 1.85 | 1.756 | 4,303 |
| Aug 13 2024 | 1.8546 | 0.03 | 1.90% | 1.86 | 1.87 | 1.81 | 20,418 |
| Aug 12 2024 | 1.82 | 0.09 | 5.20% | 1.73 | 1.85 | 1.73 | 13,383 |
| Aug 09 2024 | 1.73 | -0.02 | -1.14% | 1.80 | 1.85 | 1.73 | 18,504 |
| Aug 08 2024 | 1.75 | 0.00 | 0.00% | 1.72 | 1.84 | 1.7045 | 13,660 |
| Aug 07 2024 | 1.75 | 0.03 | 1.74% | 1.71 | 1.8299 | 1.70 | 7,408 |
| Aug 06 2024 | 1.72 | 0.20 | 13.16% | 1.76 | 1.8284 | 1.69 | 86,937 |
| Aug 05 2024 | 1.52 | -0.01 | -0.65% | 1.59 | 1.662 | 1.52 | 23,212 |
| Aug 02 2024 | 1.53 | -0.14 | -8.38% | 1.70 | 1.755 | 1.5034 | 28,153 |
| Aug 01 2024 | 1.67 | -0.23 | -12.11% | 1.84 | 1.89 | 1.67 | 34,345 |
| Jul 31 2024 | 1.90 | -0.10 | -5.03% | 1.99 | 2.025 | 1.87 | 29,554 |
| Jul 30 2024 | 2.0006 | 0.07 | 3.66% | 2.04 | 2.04 | 1.93 | 14,881 |
| Jul 29 2024 | 1.93 | -0.09 | -4.46% | 2.05 | 2.09 | 1.93 | 22,300 |
| Jul 26 2024 | 2.02 | -0.08 | -3.81% | 2.10 | 2.10 | 2.00 | 18,518 |
| Jul 25 2024 | 2.10 | 0.01 | 0.48% | 2.10 | 2.10 | 2.02 | 5,843 |
| Jul 24 2024 | 2.09 | 0.10 | 5.03% | 2.02 | 2.11 | 1.96 | 18,342 |
| Jul 23 2024 | 1.99 | 0.04 | 2.05% | 1.98 | 2.07 | 1.94 | 32,553 |
| Jul 22 2024 | 1.95 | -0.02 | -1.02% | 2.00 | 2.135 | 1.92 | 55,597 |
| Jul 19 2024 | 1.97 | -0.06 | -2.86% | 2.00 | 2.11 | 1.97 | 11,775 |
| Jul 18 2024 | 2.028 | 0.00 | -0.10% | 1.99 | 2.0666 | 1.7881 | 33,506 |
| Jul 17 2024 | 2.03 | -0.02 | -0.98% | 2.05 | 2.16 | 2.03 | 17,621 |
| Jul 16 2024 | 2.0501 | -0.12 | -5.74% | 1.95 | 2.1999 | 1.95 | 64,953 |
| Jul 15 2024 | 2.175 | 0.01 | 0.69% | 2.23 | 2.2515 | 2.024 | 29,098 |
| Jul 12 2024 | 2.16 | 0.04 | 1.89% | 2.15 | 2.18 | 2.0101 | 20,907 |
| Jul 11 2024 | 2.12 | 0.05 | 2.42% | 2.03 | 2.20 | 2.03 | 11,331 |
| Jul 10 2024 | 2.07 | 0.31 | 17.61% | 1.80 | 2.25 | 1.80 | 109,327 |
| Jul 09 2024 | 1.76 | -0.09 | -4.86% | 1.85 | 2.00 | 1.7501 | 42,331 |
| Jul 08 2024 | 1.85 | -0.20 | -9.76% | 2.10 | 2.10 | 1.85 | 35,799 |
| Jul 05 2024 | 2.05 | 0.01 | 0.49% | 2.05 | 2.18 | 2.03 | 32,357 |
| Jul 03 2024 | 2.04 | -0.06 | -2.86% | 2.11 | 2.1299 | 2.02 | 6,617 |
| Jul 02 2024 | 2.10 | -0.01 | -0.47% | 2.12 | 2.18 | 2.03 | 14,556 |
| Jul 01 2024 | 2.11 | -0.13 | -5.59% | 2.37 | 2.37 | 2.10 | 27,433 |
| Jun 28 2024 | 2.235 | 0.00 | 0.00% | 2.235 | 2.235 | 2.235 | 0 |
| Jun 27 2024 | 2.235 | 0.00 | 0.22% | 2.21 | 2.50 | 2.21 | 87,557 |
| Jun 26 2024 | 2.23 | -0.07 | -3.04% | 2.33 | 2.34 | 2.2212 | 27,224 |
| Jun 25 2024 | 2.30 | 0.01 | 0.50% | 2.35 | 2.35 | 2.20 | 20,658 |
| Jun 24 2024 | 2.2886 | -0.04 | -1.78% | 2.37 | 2.44 | 2.26 | 10,447 |
| Jun 21 2024 | 2.33 | 0.07 | 3.10% | 2.20 | 2.33 | 2.20 | 39,932 |
| Jun 20 2024 | 2.26 | -0.06 | -2.59% | 2.35 | 2.35 | 2.20 | 27,410 |
