RMBI(RMBI)
RMBI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $14.17 | $14.65 | $14.11 | $14.51 | 51,300 |
| 5/19/2026 | $14.06 | $14.39 | $13.95 | $14.12 | 120,100 |
| 5/18/2026 | $14.04 | $14.37 | $14.00 | $14.06 | 46,600 |
| 5/15/2026 | $14.32 | $14.37 | $13.93 | $14.02 | 31,000 |
| 5/14/2026 | $14.39 | $14.70 | $14.33 | $14.34 | 23,300 |
| 5/13/2026 | $14.45 | $14.51 | $14.30 | $14.30 | 33,100 |
| 5/12/2026 | $14.61 | $14.67 | $14.50 | $14.54 | 30,400 |
| 5/11/2026 | $15.27 | $15.27 | $14.61 | $14.61 | 33,000 |
| 5/8/2026 | $15.30 | $15.30 | $15.16 | $15.16 | 24,947 |
| 5/7/2026 | $15.36 | $15.36 | $15.16 | $15.23 | 50,230 |
| 5/6/2026 | $15.39 | $15.39 | $15.28 | $15.29 | 37,200 |
| 5/5/2026 | $15.25 | $15.30 | $15.18 | $15.21 | 38,300 |
| 5/4/2026 | $15.45 | $15.45 | $15.15 | $15.15 | 31,200 |
| 5/1/2026 | $16.04 | $16.04 | $15.46 | $15.49 | 53,326 |
| 4/30/2026 | $15.50 | $15.89 | $15.50 | $15.82 | 100,918 |
| 4/29/2026 | $15.60 | $15.70 | $15.34 | $15.60 | 72,206 |
| 4/28/2026 | $15.28 | $15.69 | $15.28 | $15.60 | 48,525 |
| 4/27/2026 | $14.99 | $15.38 | $14.91 | $15.16 | 33,000 |
| 4/24/2026 | $14.71 | $15.00 | $14.71 | $14.92 | 51,700 |
| 4/23/2026 | $14.75 | $14.93 | $14.52 | $14.85 | 58,900 |
| 4/22/2026 | $14.60 | $14.89 | $14.51 | $14.82 | 28,500 |
| 4/21/2026 | $14.62 | $14.91 | $14.48 | $14.60 | 37,900 |
| 4/20/2026 | $14.49 | $14.76 | $14.46 | $14.69 | 65,200 |
| 4/17/2026 | $14.30 | $14.65 | $14.00 | $14.55 | 147,031 |
| 4/16/2026 | $13.95 | $14.24 | $13.95 | $14.19 | 29,900 |
| 4/15/2026 | $14.21 | $14.28 | $13.88 | $13.96 | 21,321 |
| 4/14/2026 | $14.01 | $14.34 | $13.97 | $14.30 | 29,000 |
| 4/13/2026 | $13.75 | $14.11 | $13.67 | $14.10 | 27,700 |
| 4/10/2026 | $13.73 | $14.00 | $13.69 | $13.90 | 21,300 |
| 4/9/2026 | $13.65 | $13.93 | $13.65 | $13.93 | 28,800 |
| 4/8/2026 | $13.76 | $13.85 | $13.65 | $13.78 | 14,400 |
| 4/7/2026 | $13.65 | $13.95 | $13.47 | $13.57 | 9,937 |
| 4/6/2026 | $13.62 | $13.64 | $13.46 | $13.62 | 14,149 |
| 4/2/2026 | $13.57 | $13.61 | $13.55 | $13.58 | 7,201 |
| 4/1/2026 | $13.57 | $13.63 | $13.50 | $13.63 | 8,943 |
| 3/31/2026 | $13.73 | $13.73 | $13.45 | $13.57 | 9,600 |
| 3/30/2026 | $13.40 | $13.68 | $13.26 | $13.55 | 26,736 |
| 3/27/2026 | $13.34 | $13.46 | $13.29 | $13.40 | 10,407 |
| 3/26/2026 | $13.30 | $13.52 | $13.30 | $13.46 | 7,444 |
| 3/25/2026 | $13.67 | $13.67 | $13.39 | $13.44 | 10,409 |
| 3/24/2026 | $13.51 | $13.70 | $13.36 | $13.51 | 17,600 |
| 3/23/2026 | $13.32 | $13.75 | $13.32 | $13.65 | 18,100 |
| 3/20/2026 | $13.61 | $13.61 | $13.13 | $13.14 | 76,903 |
| 3/19/2026 | $13.25 | $13.62 | $13.25 | $13.62 | 11,219 |
| 3/18/2026 | $13.25 | $13.46 | $13.25 | $13.26 | 20,333 |
| 3/17/2026 | $13.46 | $13.46 | $13.23 | $13.29 | 24,311 |
| 3/16/2026 | $13.76 | $13.76 | $13.28 | $13.39 | 8,100 |
| 3/13/2026 | $13.37 | $13.37 | $13.17 | $13.33 | 16,523 |
| 3/12/2026 | $13.25 | $13.53 | $13.20 | $13.25 | 19,009 |
| 3/11/2026 | $13.55 | $13.63 | $13.32 | $13.37 | 36,310 |
| 3/10/2026 | $13.48 | $13.75 | $13.26 | $13.56 | 19,600 |
| 3/9/2026 | $13.36 | $13.61 | $13.28 | $13.57 | 12,100 |
| 3/6/2026 | $13.57 | $13.70 | $13.46 | $13.60 | 22,447 |
| 3/5/2026 | $14.01 | $14.01 | $13.65 | $13.72 | 30,900 |
| 3/4/2026 | $14.18 | $14.23 | $14.01 | $14.01 | 9,600 |
| 3/3/2026 | $13.68 | $14.10 | $13.68 | $14.10 | 19,028 |
| 3/2/2026 | $13.63 | $14.15 | $13.12 | $13.81 | 39,531 |
| 2/27/2026 | $14.00 | $14.05 | $13.50 | $13.50 | 63,800 |
| 2/26/2026 | $14.09 | $14.10 | $13.95 | $14.04 | 11,400 |
| 2/25/2026 | $14.04 | $14.19 | $13.95 | $14.13 | 20,007 |
| 2/24/2026 | $14.12 | $14.14 | $14.00 | $14.07 | 11,500 |
| 2/23/2026 | $14.10 | $14.14 | $14.00 | $14.00 | 30,400 |
| 2/20/2026 | $14.06 | $14.15 | $14.01 | $14.11 | 15,340 |