Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 1,909.00 | -17.00 | -0.88% | 1,925.50 | 1,933.00 | 1,906.50 | 64,332 |
| Sep 17 2024 | 1,926.00 | 30.00 | 1.58% | 1,914.50 | 1,934.50 | 1,907.00 | 57,219 |
| Sep 16 2024 | 1,896.00 | -20.00 | -1.04% | 1,909.00 | 1,920.00 | 1,888.00 | 53,678 |
| Sep 13 2024 | 1,916.00 | 0.00 | 0.00% | 1,921.50 | 1,933.50 | 1,910.50 | 49,707 |
| Sep 12 2024 | 1,916.00 | 12.00 | 0.63% | 1,930.00 | 1,940.50 | 1,908.00 | 46,877 |
| Sep 11 2024 | 1,904.00 | 8.00 | 0.42% | 1,900.00 | 1,929.50 | 1,892.50 | 57,163 |
| Sep 10 2024 | 1,896.00 | -8.50 | -0.45% | 1,901.00 | 1,929.00 | 1,890.50 | 57,943 |
| Sep 09 2024 | 1,904.50 | -5.00 | -0.26% | 1,908.50 | 1,921.50 | 1,897.00 | 61,315 |
| Sep 06 2024 | 1,909.50 | -38.00 | -1.95% | 1,944.00 | 1,953.00 | 1,903.50 | 89,654 |
| Sep 05 2024 | 1,947.50 | -133.50 | -6.42% | 2,067.00 | 2,067.00 | 1,932.50 | 147,404 |
| Sep 04 2024 | 2,081.00 | -83.00 | -3.84% | 2,128.00 | 2,145.00 | 2,074.00 | 69,870 |
| Sep 03 2024 | 2,164.00 | 1.00 | 0.05% | 2,172.00 | 2,187.00 | 2,162.00 | 37,723 |
| Sep 02 2024 | 2,163.00 | -6.00 | -0.28% | 2,161.00 | 2,163.00 | 2,124.00 | 34,331 |
| Aug 30 2024 | 2,169.00 | 9.00 | 0.42% | 2,160.00 | 2,201.00 | 2,160.00 | 60,933 |
| Aug 29 2024 | 2,160.00 | 38.00 | 1.79% | 2,123.00 | 2,160.00 | 2,123.00 | 32,047 |
| Aug 28 2024 | 2,122.00 | -11.00 | -0.52% | 2,138.00 | 2,148.00 | 2,118.00 | 45,910 |
| Aug 27 2024 | 2,133.00 | -59.00 | -2.69% | 2,198.00 | 2,199.00 | 2,133.00 | 44,041 |
| Aug 26 2024 | 2,192.00 | -3.00 | -0.14% | 2,194.00 | 2,211.00 | 2,188.00 | 21,354 |
| Aug 23 2024 | 2,195.00 | -4.00 | -0.18% | 2,197.00 | 2,201.00 | 2,170.00 | 30,359 |
| Aug 22 2024 | 2,199.00 | 4.00 | 0.18% | 2,198.00 | 2,218.00 | 2,195.00 | 28,651 |
| Aug 21 2024 | 2,195.00 | 24.00 | 1.11% | 2,174.00 | 2,200.00 | 2,174.00 | 38,244 |
| Aug 20 2024 | 2,171.00 | 18.00 | 0.84% | 2,159.00 | 2,194.00 | 2,159.00 | 53,350 |
| Aug 19 2024 | 2,153.00 | 32.00 | 1.51% | 2,110.00 | 2,162.00 | 2,110.00 | 50,789 |
| Aug 16 2024 | 2,121.00 | 3.00 | 0.14% | 2,127.00 | 2,139.00 | 2,115.00 | 54,291 |
| Aug 15 2024 | 2,118.00 | 41.00 | 1.97% | 2,077.00 | 2,125.00 | 2,067.00 | 60,414 |
| Aug 14 2024 | 2,077.00 | 42.00 | 2.06% | 2,048.00 | 2,077.00 | 2,043.00 | 81,243 |
| Aug 13 2024 | 2,035.00 | 29.00 | 1.45% | 2,019.00 | 2,035.00 | 1,988.00 | 61,847 |
| Aug 12 2024 | 2,006.00 | -10.00 | -0.50% | 2,018.00 | 2,027.00 | 1,999.00 | 37,675 |
| Aug 09 2024 | 2,016.00 | 13.00 | 0.65% | 2,006.00 | 2,031.00 | 2,001.00 | 45,431 |
| Aug 08 2024 | 2,003.00 | 1.00 | 0.05% | 2,000.00 | 2,004.00 | 1,958.50 | 50,338 |
| Aug 07 2024 | 2,002.00 | 42.00 | 2.14% | 1,975.00 | 2,010.00 | 1,960.00 | 68,613 |
| Aug 06 2024 | 1,960.00 | 7.00 | 0.36% | 1,952.50 | 1,985.00 | 1,940.00 | 74,740 |
| Aug 05 2024 | 1,953.00 | -7.50 | -0.38% | 1,939.00 | 1,959.00 | 1,899.50 | 86,498 |
| Aug 02 2024 | 1,960.50 | -49.50 | -2.46% | 1,991.00 | 2,004.00 | 1,954.00 | 80,574 |
| Aug 01 2024 | 2,010.00 | -13.00 | -0.64% | 2,004.00 | 2,024.00 | 1,983.50 | 68,911 |
| Jul 31 2024 | 2,023.00 | -5.00 | -0.25% | 2,039.00 | 2,044.00 | 2,016.00 | 75,201 |
| Jul 30 2024 | 2,028.00 | 2.00 | 0.10% | 2,024.00 | 2,037.00 | 2,010.00 | 41,150 |
| Jul 29 2024 | 2,026.00 | -49.00 | -2.36% | 2,072.00 | 2,077.00 | 2,007.00 | 67,719 |
| Jul 26 2024 | 2,075.00 | 68.00 | 3.39% | 2,014.00 | 2,111.00 | 2,014.00 | 121,335 |
| Jul 25 2024 | 2,007.00 | -32.00 | -1.57% | 2,004.00 | 2,029.00 | 1,997.00 | 80,328 |
| Jul 24 2024 | 2,039.00 | -43.00 | -2.07% | 2,020.00 | 2,066.00 | 2,011.00 | 73,396 |
| Jul 23 2024 | 2,082.00 | -3.00 | -0.14% | 2,081.00 | 2,101.00 | 2,066.00 | 37,015 |
| Jul 22 2024 | 2,085.00 | 23.00 | 1.12% | 2,071.00 | 2,127.00 | 2,065.00 | 52,900 |
| Jul 19 2024 | 2,062.00 | -5.00 | -0.24% | 2,070.00 | 2,079.00 | 2,039.00 | 80,471 |
| Jul 18 2024 | 2,067.00 | 2.00 | 0.10% | 2,085.00 | 2,093.00 | 2,053.00 | 39,312 |
| Jul 17 2024 | 2,065.00 | 0.00 | 0.00% | 2,069.00 | 2,094.00 | 2,048.00 | 56,495 |
| Jul 16 2024 | 2,065.00 | -49.00 | -2.32% | 2,094.00 | 2,111.00 | 2,064.00 | 56,288 |
| Jul 15 2024 | 2,114.00 | -56.00 | -2.58% | 2,150.00 | 2,158.00 | 2,106.00 | 45,193 |
| Jul 12 2024 | 2,170.00 | 53.00 | 2.50% | 2,120.00 | 2,181.00 | 2,119.00 | 63,463 |
| Jul 11 2024 | 2,117.00 | 31.00 | 1.49% | 2,102.00 | 2,127.00 | 2,094.00 | 51,256 |
| Jul 10 2024 | 2,086.00 | 25.00 | 1.21% | 2,070.00 | 2,091.00 | 2,048.00 | 41,669 |
| Jul 09 2024 | 2,061.00 | -28.00 | -1.34% | 2,083.00 | 2,100.00 | 2,057.00 | 53,170 |
| Jul 08 2024 | 2,089.00 | -27.00 | -1.28% | 2,106.00 | 2,136.00 | 2,088.00 | 55,227 |
| Jul 05 2024 | 2,116.00 | -6.00 | -0.28% | 2,130.00 | 2,140.00 | 2,106.00 | 35,577 |
| Jul 04 2024 | 2,122.00 | 5.00 | 0.24% | 2,130.00 | 2,137.00 | 2,109.00 | 29,036 |
| Jul 03 2024 | 2,117.00 | 15.00 | 0.71% | 2,124.00 | 2,148.00 | 2,107.00 | 55,044 |
| Jul 02 2024 | 2,102.00 | 0.00 | 0.00% | 2,100.00 | 2,107.00 | 2,084.00 | 58,790 |
| Jul 01 2024 | 2,102.00 | -38.00 | -1.78% | 2,185.00 | 2,194.00 | 2,102.00 | 61,090 |
| Jun 28 2024 | 2,140.00 | -33.00 | -1.52% | 2,167.00 | 2,168.00 | 2,137.00 | 60,771 |
| Jun 27 2024 | 2,173.00 | -28.00 | -1.27% | 2,195.00 | 2,211.00 | 2,169.00 | 44,872 |
| Jun 26 2024 | 2,201.00 | -8.00 | -0.36% | 2,218.00 | 2,224.00 | 2,174.00 | 54,662 |
| Jun 25 2024 | 2,209.00 | 31.00 | 1.42% | 2,170.00 | 2,218.00 | 2,162.00 | 50,139 |
| Jun 24 2024 | 2,178.00 | 17.00 | 0.79% | 2,165.00 | 2,192.00 | 2,161.00 | 42,462 |
| Jun 21 2024 | 2,161.00 | -9.00 | -0.41% | 2,168.00 | 2,197.00 | 2,150.00 | 146,161 |
