Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RMII Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 73.00 | -1.50 | -2.01% | 74.50 | 74.50 | 73.00 | 115,293 |
| Apr 26 2024 | 74.50 | 0.00 | 0.00% | 74.50 | 74.50 | 73.80 | 25,287 |
| Apr 25 2024 | 74.50 | -1.00 | -1.32% | 75.50 | 75.50 | 74.50 | 131,683 |
| Apr 24 2024 | 75.50 | -0.50 | -0.66% | 76.00 | 76.00 | 75.00 | 80,264 |
| Apr 23 2024 | 76.00 | -1.00 | -1.30% | 77.00 | 77.00 | 76.00 | 205,117 |
| Apr 22 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 77.00 | 35,281 |
| Apr 19 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 77.00 | 33,331 |
| Apr 18 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 77.00 | 99,735 |
| Apr 17 2024 | 77.00 | -1.00 | -1.28% | 78.00 | 78.00 | 77.00 | 307,537 |
| Apr 16 2024 | 78.00 | 0.00 | 0.00% | 78.00 | 78.00 | 77.00 | 26,708 |
| Apr 15 2024 | 78.00 | 0.00 | 0.00% | 78.00 | 79.00 | 78.00 | 35,133 |
| Apr 12 2024 | 78.00 | 0.00 | 0.00% | 78.00 | 79.00 | 78.00 | 66,906 |
| Apr 11 2024 | 78.00 | 0.50 | 0.65% | 78.00 | 79.00 | 78.00 | 66,300 |
| Apr 10 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 78.00 | 77.50 | 124,452 |
| Apr 09 2024 | 77.50 | -0.40 | -0.51% | 77.50 | 78.00 | 77.50 | 102,902 |
| Apr 08 2024 | 77.90 | 0.90 | 1.17% | 77.00 | 78.00 | 77.00 | 224,804 |
| Apr 05 2024 | 77.00 | 0.60 | 0.79% | 76.40 | 77.40 | 76.40 | 45,173 |
| Apr 04 2024 | 76.40 | 0.00 | 0.00% | 76.40 | 77.70 | 76.40 | 23,670 |
| Apr 03 2024 | 76.40 | 0.40 | 0.53% | 76.00 | 77.00 | 76.00 | 43,878 |
| Apr 02 2024 | 76.00 | 0.50 | 0.66% | 75.60 | 76.90 | 75.60 | 37,756 |
| Mar 28 2024 | 75.50 | 0.00 | 0.00% | 75.50 | 75.50 | 75.50 | 25,393 |
| Mar 27 2024 | 75.50 | 0.00 | 0.00% | 75.50 | 75.50 | 75.50 | 152,061 |
| Mar 26 2024 | 75.50 | 0.25 | 0.33% | 75.25 | 75.50 | 75.25 | 2,040,099 |
| Mar 25 2024 | 75.25 | 0.00 | 0.00% | 75.25 | 75.50 | 75.25 | 4,500 |
| Mar 22 2024 | 75.25 | 0.00 | 0.00% | 75.25 | 75.25 | 75.25 | 27,797 |
| Mar 21 2024 | 75.25 | -1.25 | -1.63% | 75.25 | 75.25 | 75.25 | 174,945 |
| Mar 20 2024 | 76.50 | 1.25 | 1.66% | 75.25 | 76.50 | 74.00 | 257,992 |
| Mar 19 2024 | 75.25 | 0.00 | 0.00% | 75.25 | 75.25 | 75.00 | 35,243 |
| Mar 18 2024 | 75.25 | 0.00 | 0.00% | 75.25 | 75.25 | 75.25 | 108,182 |
| Mar 15 2024 | 75.25 | 0.00 | 0.00% | 75.25 | 75.25 | 75.00 | 45,665 |
| Mar 14 2024 | 75.25 | 0.00 | 0.00% | 75.25 | 75.25 | 75.25 | 19,450 |
| Mar 13 2024 | 75.25 | 0.00 | 0.00% | 75.25 | 75.25 | 75.00 | 100,471 |
| Mar 12 2024 | 75.25 | 0.00 | 0.00% | 75.25 | 75.25 | 75.00 | 22,648 |
| Mar 11 2024 | 75.25 | 0.25 | 0.33% | 75.00 | 76.25 | 75.00 | 566 |
| Mar 08 2024 | 75.00 | 0.00 | 0.00% | 75.25 | 76.50 | 75.00 | 40,694 |
| Mar 07 2024 | 75.00 | -2.00 | -2.60% | 75.00 | 75.00 | 75.00 | 17,879 |
| Mar 06 2024 | 77.00 | 1.25 | 1.65% | 75.75 | 77.00 | 75.75 | 21,012 |
| Mar 05 2024 | 75.75 | 0.00 | 0.00% | 75.75 | 75.75 | 75.75 | 276,899 |
| Mar 04 2024 | 75.75 | 0.00 | 0.00% | 75.75 | 77.00 | 75.75 | 51,864 |
| Mar 01 2024 | 75.75 | 0.00 | 0.00% | 75.75 | 75.75 | 75.75 | 42,513 |
| Feb 29 2024 | 75.75 | 0.00 | 0.00% | 75.75 | 76.00 | 75.75 | 0.00 |
| Feb 28 2024 | 75.75 | 0.00 | 0.00% | 75.75 | 76.00 | 75.75 | 52,811 |
| Feb 27 2024 | 75.75 | 0.00 | 0.00% | 75.75 | 75.75 | 75.75 | 35,227 |
| Feb 26 2024 | 75.75 | 0.00 | 0.00% | 75.75 | 75.75 | 75.75 | 16,300 |
| Feb 23 2024 | 75.75 | 0.00 | 0.00% | 75.75 | 75.75 | 75.75 | 12,974 |
| Feb 22 2024 | 75.75 | 0.00 | 0.00% | 75.75 | 75.75 | 75.75 | 35,667 |
| Feb 21 2024 | 75.75 | 0.00 | 0.00% | 75.75 | 75.75 | 75.75 | 36,595 |
| Feb 20 2024 | 75.75 | 0.00 | 0.00% | 75.75 | 75.75 | 75.75 | 43,858 |
| Feb 19 2024 | 75.75 | -1.25 | -1.62% | 75.50 | 75.75 | 75.50 | 39,717 |
| Feb 16 2024 | 77.00 | 2.00 | 2.67% | 74.75 | 77.00 | 74.75 | 150,158 |
| Feb 15 2024 | 75.00 | 0.00 | 0.00% | 74.75 | 75.50 | 74.75 | 42,186 |
| Feb 14 2024 | 75.00 | 0.00 | 0.00% | 74.75 | 75.00 | 74.75 | 25,427 |
| Feb 13 2024 | 75.00 | -1.00 | -1.32% | 74.75 | 75.00 | 74.75 | 10,000 |
| Feb 12 2024 | 76.00 | 1.00 | 1.33% | 74.75 | 76.00 | 74.75 | 23,829 |
| Feb 09 2024 | 75.00 | -0.50 | -0.66% | 74.75 | 75.00 | 74.75 | 322,180 |
| Feb 08 2024 | 75.50 | 0.50 | 0.67% | 75.00 | 75.50 | 75.00 | 49,378 |
| Feb 07 2024 | 75.00 | 0.25 | 0.33% | 74.75 | 75.00 | 74.75 | 7,369,110 |
| Feb 06 2024 | 74.75 | 0.00 | 0.00% | 74.75 | 76.00 | 74.75 | 3,000,002 |
| Feb 05 2024 | 74.75 | 0.00 | 0.00% | 74.75 | 74.75 | 74.75 | 41,834 |
| Feb 02 2024 | 74.75 | 0.00 | 0.00% | 74.50 | 74.75 | 74.50 | 40,387 |
| Feb 01 2024 | 74.75 | 0.25 | 0.34% | 74.50 | 74.75 | 74.50 | 325,625 |
| Jan 31 2024 | 74.50 | 0.00 | 0.00% | 74.25 | 74.75 | 74.25 | 338,346 |
