Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2.025 | 0.07 | 3.32% | 1.985 | 2.04 | 1.975 | 3,600,521 |
| Apr 23 2024 | 1.96 | -0.09 | -4.39% | 2.00 | 2.00 | 1.955 | 5,848,249 |
| Apr 22 2024 | 2.05 | -0.02 | -0.97% | 2.11 | 2.12 | 2.02 | 6,988,785 |
| Apr 19 2024 | 2.07 | 0.02 | 0.98% | 2.04 | 2.09 | 2.03 | 7,145,184 |
| Apr 18 2024 | 2.05 | 0.02 | 0.99% | 2.01 | 2.05 | 1.997 | 4,609,662 |
| Apr 17 2024 | 2.03 | 0.05 | 2.78% | 1.97 | 2.04 | 1.97 | 6,527,099 |
| Apr 16 2024 | 1.975 | 0.01 | 0.64% | 1.95 | 1.98 | 1.935 | 5,288,051 |
| Apr 15 2024 | 1.9625 | -0.03 | -1.63% | 1.97 | 1.975 | 1.945 | 3,096,597 |
| Apr 12 2024 | 1.995 | 0.06 | 2.84% | 1.97 | 1.995 | 1.967 | 4,056,068 |
| Apr 11 2024 | 1.94 | 0.01 | 0.52% | 1.91 | 1.95 | 1.905 | 3,881,338 |
| Apr 10 2024 | 1.93 | -0.06 | -2.77% | 1.975 | 1.99 | 1.93 | 3,592,855 |
| Apr 09 2024 | 1.985 | 0.04 | 2.06% | 1.975 | 1.99 | 1.955 | 4,356,122 |
| Apr 08 2024 | 1.945 | 0.00 | 0.00% | 1.945 | 1.945 | 1.945 | 0.00 |
| Apr 05 2024 | 1.945 | -0.01 | -0.26% | 1.925 | 1.955 | 1.91 | 3,711,164 |
| Apr 04 2024 | 1.95 | 0.02 | 1.30% | 1.95 | 1.985 | 1.945 | 6,157,558 |
| Apr 03 2024 | 1.925 | 0.11 | 5.77% | 1.945 | 2.04 | 1.9075 | 15,150,176 |
| Apr 02 2024 | 1.82 | -0.03 | -1.36% | 1.855 | 1.86 | 1.81 | 6,826,842 |
| Mar 28 2024 | 1.845 | 0.05 | 2.64% | 1.845 | 1.85 | 1.815 | 6,450,389 |
| Mar 27 2024 | 1.7975 | 0.03 | 1.84% | 1.78 | 1.81 | 1.755 | 4,510,291 |
| Mar 26 2024 | 1.765 | 0.02 | 1.44% | 1.745 | 1.7725 | 1.74 | 6,209,244 |
| Mar 25 2024 | 1.74 | 0.06 | 3.57% | 1.685 | 1.75 | 1.6625 | 4,681,807 |
| Mar 22 2024 | 1.68 | -0.05 | -2.61% | 1.70 | 1.70 | 1.665 | 3,041,014 |
| Mar 21 2024 | 1.725 | 0.12 | 7.48% | 1.665 | 1.73 | 1.665 | 8,407,597 |
| Mar 20 2024 | 1.605 | -0.02 | -0.93% | 1.625 | 1.625 | 1.5925 | 2,552,527 |
| Mar 19 2024 | 1.62 | 0.03 | 1.57% | 1.62 | 1.625 | 1.595 | 4,547,522 |
| Mar 18 2024 | 1.595 | 0.00 | 0.00% | 1.59 | 1.6075 | 1.57 | 3,657,290 |
| Mar 15 2024 | 1.595 | -0.01 | -0.31% | 1.60 | 1.61 | 1.58 | 10,905,112 |
| Mar 14 2024 | 1.60 | 0.05 | 3.06% | 1.58 | 1.6175 | 1.58 | 4,436,440 |
| Mar 13 2024 | 1.5525 | -0.01 | -0.80% | 1.56 | 1.57 | 1.54 | 2,826,739 |
| Mar 12 2024 | 1.565 | 0.05 | 3.64% | 1.56 | 1.585 | 1.545 | 4,124,330 |
| Mar 11 2024 | 1.51 | -0.04 | -2.42% | 1.55 | 1.56 | 1.505 | 3,557,942 |
| Mar 08 2024 | 1.5475 | 0.00 | 0.16% | 1.58 | 1.595 | 1.525 | 5,588,590 |
| Mar 07 2024 | 1.545 | -0.04 | -2.22% | 1.605 | 1.635 | 1.505 | 6,419,858 |
| Mar 06 2024 | 1.58 | 0.01 | 0.64% | 1.605 | 1.63 | 1.575 | 7,561,236 |
| Mar 05 2024 | 1.57 | 0.07 | 4.32% | 1.58 | 1.5975 | 1.55 | 6,686,375 |
| Mar 04 2024 | 1.505 | 0.07 | 4.88% | 1.50 | 1.545 | 1.50 | 4,238,643 |
| Mar 01 2024 | 1.435 | -0.02 | -1.03% | 1.45 | 1.465 | 1.435 | 3,074,793 |
| Feb 29 2024 | 1.45 | 0.04 | 3.20% | 1.41 | 1.45 | 1.38 | 7,359,626 |
| Feb 28 2024 | 1.405 | 0.03 | 2.18% | 1.375 | 1.415 | 1.375 | 2,995,850 |
| Feb 27 2024 | 1.375 | -0.01 | -0.36% | 1.38 | 1.385 | 1.362 | 3,316,320 |
| Feb 26 2024 | 1.38 | 0.02 | 1.47% | 1.40 | 1.43 | 1.38 | 4,099,128 |
| Feb 23 2024 | 1.36 | -0.06 | -4.23% | 1.39 | 1.405 | 1.355 | 5,104,077 |
| Feb 22 2024 | 1.42 | 0.01 | 1.07% | 1.365 | 1.4375 | 1.345 | 5,643,094 |
| Feb 21 2024 | 1.405 | -0.04 | -2.60% | 1.435 | 1.45 | 1.395 | 9,745,256 |
| Feb 20 2024 | 1.4425 | -0.01 | -0.52% | 1.455 | 1.462 | 1.42 | 4,872,574 |
| Feb 19 2024 | 1.45 | -0.06 | -3.65% | 1.515 | 1.52 | 1.445 | 5,482,297 |
| Feb 16 2024 | 1.505 | 0.01 | 1.01% | 1.52 | 1.53 | 1.50 | 3,009,960 |
| Feb 15 2024 | 1.49 | 0.00 | 0.34% | 1.495 | 1.53 | 1.485 | 3,745,577 |
| Feb 14 2024 | 1.485 | -0.04 | -2.62% | 1.46 | 1.495 | 1.45 | 5,723,416 |
| Feb 13 2024 | 1.525 | 0.02 | 1.67% | 1.505 | 1.53 | 1.50 | 3,051,587 |
| Feb 12 2024 | 1.50 | -0.01 | -0.66% | 1.515 | 1.525 | 1.495 | 1,846,261 |
| Feb 09 2024 | 1.51 | 0.00 | -0.17% | 1.505 | 1.515 | 1.485 | 2,482,269 |
| Feb 08 2024 | 1.5125 | 0.00 | 0.17% | 1.525 | 1.53 | 1.50 | 2,929,933 |
| Feb 07 2024 | 1.51 | 0.04 | 3.07% | 1.495 | 1.52 | 1.49 | 2,640,127 |
| Feb 06 2024 | 1.465 | -0.02 | -1.51% | 1.465 | 1.485 | 1.45 | 3,859,607 |
| Feb 05 2024 | 1.4875 | -0.12 | -7.61% | 1.56 | 1.565 | 1.485 | 3,612,052 |
| Feb 02 2024 | 1.61 | 0.03 | 1.58% | 1.595 | 1.625 | 1.59 | 3,414,978 |
| Feb 01 2024 | 1.585 | -0.01 | -0.31% | 1.595 | 1.595 | 1.555 | 3,879,011 |
| Jan 31 2024 | 1.59 | 0.01 | 0.79% | 1.60 | 1.60 | 1.56 | 4,298,232 |
| Jan 30 2024 | 1.5775 | 0.04 | 2.44% | 1.60 | 1.63 | 1.5375 | 4,244,757 |
| Jan 29 2024 | 1.54 | -0.01 | -0.65% | 1.55 | 1.55 | 1.515 | 2,792,011 |
| Jan 25 2024 | 1.55 | 0.01 | 0.65% | 1.57 | 1.585 | 1.54 | 2,339,076 |
