Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
RMV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 511.00 | -3.20 | -0.62% | 517.80 | 518.00 | 510.20 | 1,840,171 |
| Apr 17 2024 | 514.20 | 2.40 | 0.47% | 510.20 | 518.20 | 508.80 | 4,071,134 |
| Apr 16 2024 | 511.80 | -12.40 | -2.37% | 515.80 | 517.20 | 510.20 | 2,988,852 |
| Apr 15 2024 | 524.20 | 1.60 | 0.31% | 522.80 | 535.00 | 519.00 | 3,009,428 |
| Apr 12 2024 | 522.60 | -13.20 | -2.46% | 537.60 | 542.00 | 522.60 | 2,918,945 |
| Apr 11 2024 | 535.80 | 10.00 | 1.90% | 526.00 | 535.80 | 525.60 | 2,707,449 |
| Apr 10 2024 | 525.80 | 2.40 | 0.46% | 525.60 | 531.60 | 522.40 | 3,486,732 |
| Apr 09 2024 | 523.40 | -11.40 | -2.13% | 534.60 | 535.20 | 520.20 | 3,624,495 |
| Apr 08 2024 | 534.80 | -10.00 | -1.84% | 545.40 | 546.60 | 531.80 | 3,512,696 |
| Apr 05 2024 | 544.80 | -1.20 | -0.22% | 540.00 | 552.20 | 540.00 | 3,702,167 |
| Apr 04 2024 | 546.00 | 10.00 | 1.87% | 536.00 | 546.00 | 534.60 | 3,878,021 |
| Apr 03 2024 | 536.00 | 3.60 | 0.68% | 538.00 | 541.00 | 535.00 | 5,796,708 |
| Apr 02 2024 | 532.40 | -17.20 | -3.13% | 551.40 | 555.20 | 528.20 | 2,783,391 |
| Mar 28 2024 | 549.60 | 7.00 | 1.29% | 545.00 | 554.00 | 541.80 | 1,688,302 |
| Mar 27 2024 | 542.60 | -6.80 | -1.24% | 551.20 | 551.20 | 542.60 | 2,238,802 |
| Mar 26 2024 | 549.40 | -0.80 | -0.15% | 549.80 | 552.60 | 542.60 | 4,655,430 |
| Mar 25 2024 | 550.20 | -21.00 | -3.68% | 573.20 | 574.60 | 550.20 | 2,396,168 |
| Mar 22 2024 | 571.20 | -9.20 | -1.59% | 582.60 | 584.80 | 571.20 | 4,255,596 |
| Mar 21 2024 | 580.40 | 14.20 | 2.51% | 575.00 | 580.40 | 568.60 | 4,960,034 |
| Mar 20 2024 | 566.20 | -4.20 | -0.74% | 571.20 | 573.40 | 565.80 | 3,233,402 |
| Mar 19 2024 | 570.40 | 3.00 | 0.53% | 572.40 | 576.60 | 566.80 | 5,178,410 |
| Mar 18 2024 | 567.40 | 1.60 | 0.28% | 566.00 | 570.80 | 563.40 | 5,709,024 |
| Mar 15 2024 | 565.80 | 6.00 | 1.07% | 557.20 | 571.00 | 557.20 | 8,454,384 |
| Mar 14 2024 | 559.80 | -0.40 | -0.07% | 560.00 | 571.00 | 557.80 | 7,384,077 |
| Mar 13 2024 | 560.20 | -16.80 | -2.91% | 577.80 | 578.80 | 559.80 | 3,530,509 |
| Mar 12 2024 | 577.00 | -0.80 | -0.14% | 581.20 | 583.40 | 576.40 | 3,234,313 |
| Mar 11 2024 | 577.80 | 10.20 | 1.80% | 564.60 | 578.20 | 563.00 | 6,973,982 |
| Mar 08 2024 | 567.60 | 1.60 | 0.28% | 574.60 | 574.80 | 562.80 | 2,426,070 |
| Mar 07 2024 | 566.00 | -0.40 | -0.07% | 566.80 | 573.40 | 559.40 | 5,792,433 |
| Mar 06 2024 | 566.40 | 1.00 | 0.18% | 566.00 | 573.00 | 563.00 | 2,827,699 |
| Mar 05 2024 | 565.40 | 1.80 | 0.32% | 553.60 | 580.80 | 553.60 | 4,723,033 |
| Mar 04 2024 | 563.60 | -2.60 | -0.46% | 565.00 | 565.00 | 546.60 | 3,482,684 |
| Mar 01 2024 | 566.20 | -0.40 | -0.07% | 572.00 | 572.00 | 536.80 | 4,344,038 |
| Feb 29 2024 | 566.60 | 4.80 | 0.85% | 564.40 | 574.60 | 564.40 | 3,652,822 |
| Feb 28 2024 | 561.80 | -1.20 | -0.21% | 562.80 | 563.00 | 554.40 | 2,157,802 |
| Feb 27 2024 | 563.00 | -1.20 | -0.21% | 555.60 | 567.20 | 555.60 | 7,438,921 |
| Feb 26 2024 | 564.20 | 3.00 | 0.53% | 560.00 | 566.00 | 556.80 | 2,731,363 |
| Feb 23 2024 | 561.20 | 10.20 | 1.85% | 552.40 | 561.20 | 546.60 | 5,214,265 |
| Feb 22 2024 | 551.00 | 18.20 | 3.42% | 537.80 | 552.00 | 534.60 | 2,432,143 |
| Feb 21 2024 | 532.80 | -6.40 | -1.19% | 537.60 | 545.60 | 530.00 | 4,594,103 |
| Feb 20 2024 | 539.20 | -11.20 | -2.03% | 549.40 | 549.40 | 535.60 | 3,673,895 |
| Feb 19 2024 | 550.40 | -4.00 | -0.72% | 553.80 | 555.20 | 547.40 | 2,127,973 |
| Feb 16 2024 | 554.40 | 4.80 | 0.87% | 550.80 | 560.00 | 549.60 | 2,903,503 |
| Feb 15 2024 | 549.60 | 8.40 | 1.55% | 547.80 | 550.60 | 544.20 | 5,615,850 |
| Feb 14 2024 | 541.20 | 6.20 | 1.16% | 538.60 | 547.20 | 535.80 | 2,541,424 |
| Feb 13 2024 | 535.00 | -16.80 | -3.04% | 550.80 | 551.00 | 527.00 | 3,232,921 |
| Feb 12 2024 | 551.80 | 7.20 | 1.32% | 553.80 | 555.20 | 547.20 | 3,542,869 |
| Feb 09 2024 | 544.60 | -6.80 | -1.23% | 550.40 | 551.00 | 544.20 | 7,507,112 |
| Feb 08 2024 | 551.40 | -4.40 | -0.79% | 556.20 | 562.00 | 550.80 | 4,458,476 |
| Feb 07 2024 | 555.80 | -1.00 | -0.18% | 554.40 | 559.20 | 552.80 | 9,241,924 |
| Feb 06 2024 | 556.80 | 0.40 | 0.07% | 558.40 | 561.00 | 549.40 | 3,797,877 |
| Feb 05 2024 | 556.40 | -9.40 | -1.66% | 562.60 | 568.20 | 556.40 | 2,062,639 |
| Feb 02 2024 | 565.80 | -2.20 | -0.39% | 571.00 | 574.20 | 555.40 | 1,871,703 |
| Feb 01 2024 | 568.00 | 7.80 | 1.39% | 558.00 | 571.40 | 558.00 | 3,449,372 |
| Jan 31 2024 | 560.20 | -0.60 | -0.11% | 561.40 | 567.40 | 558.40 | 3,975,350 |
| Jan 30 2024 | 560.80 | 2.40 | 0.43% | 563.20 | 567.20 | 558.60 | 3,201,212 |
| Jan 29 2024 | 558.40 | -5.00 | -0.89% | 561.20 | 561.60 | 556.00 | 1,241,457 |
| Jan 26 2024 | 563.40 | 10.40 | 1.88% | 557.40 | 564.80 | 555.00 | 2,099,020 |
| Jan 25 2024 | 553.00 | 9.40 | 1.73% | 543.00 | 553.20 | 537.00 | 2,913,411 |
| Jan 24 2024 | 543.60 | 10.00 | 1.87% | 536.00 | 544.00 | 533.20 | 3,003,420 |
| Jan 23 2024 | 533.60 | -6.60 | -1.22% | 542.60 | 543.00 | 533.60 | 3,437,660 |
| Jan 22 2024 | 540.20 | 11.40 | 2.16% | 531.00 | 542.60 | 531.00 | 1,930,280 |
