RMBS(RMBS)
RMBS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $124.45 | $133.82 | $123.23 | $133.56 | 2.05M |
| 5/19/2026 | $120.40 | $125.20 | $118.47 | $122.03 | 1.58M |
| 5/18/2026 | $129.40 | $130.85 | $119.91 | $123.76 | 2.15M |
| 5/15/2026 | $124.65 | $129.74 | $122.27 | $127.05 | 2.27M |
| 5/14/2026 | $133.85 | $133.93 | $128.37 | $130.46 | 1.52M |
| 5/13/2026 | $134.94 | $136.38 | $128.22 | $134.85 | 1.79M |
| 5/12/2026 | $129.62 | $132.15 | $121.50 | $130.28 | 2.96M |
| 5/11/2026 | $126.19 | $134.58 | $125.04 | $134.51 | 1.98M |
| 5/8/2026 | $128.96 | $131.59 | $125.02 | $129.25 | 2.25M |
| 5/7/2026 | $130.10 | $130.32 | $123.68 | $126.60 | 2.23M |
| 5/6/2026 | $125.09 | $132.51 | $121.00 | $130.04 | 3.76M |
| 5/5/2026 | $113.84 | $119.30 | $112.80 | $118.00 | 2.64M |
| 5/4/2026 | $112.42 | $115.48 | $109.44 | $111.50 | 1.99M |
| 5/1/2026 | $113.19 | $114.21 | $110.00 | $111.93 | 2.14M |
| 4/30/2026 | $114.99 | $117.15 | $110.21 | $115.11 | 2.91M |
| 4/29/2026 | $109.00 | $116.00 | $108.45 | $112.16 | 5.06M |
| 4/28/2026 | $116.50 | $121.90 | $104.50 | $111.27 | 9.26M |
| 4/27/2026 | $156.49 | $157.04 | $141.02 | $141.31 | 5.60M |
| 4/24/2026 | $149.67 | $161.80 | $147.20 | $158.40 | 4.51M |
| 4/23/2026 | $131.51 | $139.41 | $130.31 | $138.50 | 2.11M |
| 4/22/2026 | $132.41 | $134.20 | $127.33 | $131.55 | 1.72M |
| 4/21/2026 | $127.93 | $133.34 | $127.93 | $130.45 | 1.63M |
| 4/20/2026 | $126.50 | $127.25 | $125.00 | $126.87 | 1.16M |
| 4/17/2026 | $123.00 | $128.59 | $122.00 | $126.93 | 2.11M |
| 4/16/2026 | $120.00 | $121.30 | $117.34 | $120.03 | 1.13M |
| 4/15/2026 | $120.27 | $122.95 | $118.03 | $120.02 | 1.74M |
| 4/14/2026 | $115.00 | $122.26 | $111.44 | $121.73 | 2.14M |
| 4/13/2026 | $109.54 | $114.00 | $109.30 | $113.16 | 1.25M |
| 4/10/2026 | $108.55 | $112.74 | $108.48 | $110.44 | 2.18M |
| 4/9/2026 | $101.78 | $105.85 | $99.97 | $105.58 | 2.62M |
| 4/8/2026 | $98.00 | $102.10 | $96.26 | $101.43 | 2.72M |
| 4/7/2026 | $92.13 | $93.94 | $89.58 | $91.87 | 2.05M |
| 4/6/2026 | $93.06 | $94.46 | $91.37 | $92.22 | 1.05M |
| 4/2/2026 | $85.70 | $94.07 | $84.08 | $93.03 | 2.33M |
| 4/1/2026 | $87.11 | $90.83 | $86.50 | $89.95 | 1.96M |
| 3/31/2026 | $81.79 | $87.45 | $81.00 | $86.03 | 2.76M |
| 3/30/2026 | $90.14 | $90.51 | $77.89 | $79.73 | 3.47M |
| 3/27/2026 | $90.07 | $91.69 | $88.20 | $89.73 | 1.87M |
| 3/26/2026 | $93.95 | $94.69 | $90.92 | $91.44 | 1.87M |
| 3/25/2026 | $94.45 | $96.20 | $90.62 | $95.93 | 2.09M |
| 3/24/2026 | $92.75 | $94.50 | $90.79 | $92.69 | 1.30M |
| 3/23/2026 | $92.50 | $95.81 | $91.81 | $93.35 | 1.09M |
| 3/20/2026 | $94.10 | $95.09 | $90.11 | $91.70 | 2.93M |
| 3/19/2026 | $90.48 | $96.38 | $89.19 | $94.62 | 1.39M |
| 3/18/2026 | $93.59 | $95.25 | $92.12 | $93.32 | 1.34M |
| 3/17/2026 | $93.42 | $94.37 | $91.80 | $93.50 | 1.30M |
| 3/16/2026 | $96.14 | $98.35 | $92.70 | $92.78 | 1.68M |
| 3/13/2026 | $91.42 | $94.74 | $90.18 | $94.01 | 2.07M |
| 3/12/2026 | $90.36 | $91.18 | $87.01 | $89.78 | 2.90M |
| 3/11/2026 | $89.35 | $92.65 | $89.00 | $92.53 | 1.24M |
| 3/10/2026 | $88.36 | $92.22 | $88.14 | $89.61 | 1.77M |
| 3/9/2026 | $85.69 | $89.02 | $82.36 | $88.52 | 2.54M |
| 3/6/2026 | $88.21 | $91.88 | $87.21 | $88.12 | 2.05M |
| 3/5/2026 | $91.11 | $93.63 | $89.37 | $91.91 | 2.03M |
| 3/4/2026 | $90.81 | $92.38 | $88.78 | $92.04 | 2.19M |
| 3/3/2026 | $93.88 | $96.27 | $87.45 | $87.59 | 2.85M |
| 3/2/2026 | $95.59 | $102.57 | $95.59 | $98.88 | 1.36M |
| 2/27/2026 | $98.15 | $101.45 | $96.66 | $99.66 | 1.43M |
| 2/26/2026 | $101.50 | $103.28 | $98.79 | $102.17 | 1.89M |
| 2/25/2026 | $100.41 | $101.87 | $99.10 | $101.09 | 1.03M |
| 2/24/2026 | $97.09 | $101.43 | $95.80 | $98.57 | 1.46M |
| 2/23/2026 | $101.53 | $102.20 | $94.11 | $95.27 | 1.93M |
| 2/20/2026 | $103.34 | $106.78 | $102.20 | $102.64 | 1.65M |