RMM(RMM)
RMM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $14.16 | $14.31 | $14.05 | $14.26 | 17,900 |
| 5/19/2026 | $14.23 | $14.32 | $14.03 | $14.10 | 41,341 |
| 5/18/2026 | $14.46 | $14.47 | $14.21 | $14.33 | 47,702 |
| 5/15/2026 | $14.43 | $14.45 | $14.30 | $14.39 | 23,012 |
| 5/14/2026 | $14.44 | $14.54 | $14.36 | $14.54 | 18,449 |
| 5/13/2026 | $14.46 | $14.46 | $14.30 | $14.44 | 13,230 |
| 5/12/2026 | $14.48 | $14.48 | $14.37 | $14.46 | 26,600 |
| 5/11/2026 | $14.47 | $14.51 | $14.36 | $14.45 | 47,900 |
| 5/8/2026 | $14.44 | $14.54 | $14.35 | $14.42 | 58,800 |
| 5/7/2026 | $14.57 | $14.57 | $14.41 | $14.42 | 25,000 |
| 5/6/2026 | $14.34 | $14.63 | $14.31 | $14.54 | 97,200 |
| 5/5/2026 | $14.04 | $14.33 | $14.04 | $14.24 | 69,614 |
| 5/4/2026 | $14.18 | $14.26 | $13.95 | $13.96 | 71,135 |
| 5/1/2026 | $14.18 | $14.20 | $14.12 | $14.17 | 32,200 |
| 4/30/2026 | $14.15 | $14.21 | $14.10 | $14.18 | 47,200 |
| 4/29/2026 | $14.14 | $14.22 | $14.00 | $14.05 | 57,700 |
| 4/28/2026 | $14.22 | $14.23 | $14.12 | $14.18 | 20,200 |
| 4/27/2026 | $14.25 | $14.25 | $14.17 | $14.20 | 21,910 |
| 4/24/2026 | $14.22 | $14.25 | $14.10 | $14.18 | 24,800 |
| 4/23/2026 | $14.21 | $14.24 | $14.15 | $14.23 | 30,900 |
| 4/22/2026 | $14.41 | $14.44 | $14.15 | $14.19 | 37,400 |
| 4/21/2026 | $14.42 | $14.44 | $14.25 | $14.35 | 36,700 |
| 4/20/2026 | $14.46 | $14.46 | $14.29 | $14.34 | 38,804 |
| 4/17/2026 | $14.41 | $14.45 | $14.12 | $14.39 | 39,342 |
| 4/16/2026 | $14.42 | $14.42 | $14.25 | $14.28 | 28,700 |
| 4/15/2026 | $14.35 | $14.44 | $14.31 | $14.38 | 15,700 |
| 4/14/2026 | $14.46 | $14.56 | $14.40 | $14.48 | 61,000 |
| 4/13/2026 | $14.47 | $14.49 | $14.19 | $14.44 | 51,533 |
| 4/10/2026 | $14.44 | $14.49 | $14.30 | $14.46 | 43,000 |
| 4/9/2026 | $13.98 | $14.43 | $13.98 | $14.37 | 107,912 |
| 4/8/2026 | $13.77 | $14.09 | $13.77 | $13.97 | 108,300 |
| 4/7/2026 | $13.59 | $13.76 | $13.50 | $13.64 | 50,307 |
| 4/6/2026 | $13.65 | $13.77 | $13.52 | $13.58 | 95,301 |
| 4/2/2026 | $13.62 | $13.67 | $13.52 | $13.61 | 45,500 |
| 4/1/2026 | $13.63 | $13.84 | $13.54 | $13.70 | 80,618 |
| 3/31/2026 | $13.47 | $13.65 | $13.44 | $13.63 | 83,281 |
| 3/30/2026 | $13.46 | $13.49 | $13.43 | $13.44 | 44,533 |
| 3/27/2026 | $13.44 | $13.49 | $13.39 | $13.42 | 90,800 |
| 3/26/2026 | $13.52 | $13.63 | $13.35 | $13.38 | 49,800 |
| 3/25/2026 | $13.70 | $13.85 | $13.55 | $13.55 | 87,700 |
| 3/24/2026 | $13.85 | $13.91 | $13.59 | $13.63 | 76,028 |
| 3/23/2026 | $14.00 | $14.08 | $13.77 | $13.85 | 71,703 |
| 3/20/2026 | $14.23 | $14.41 | $13.83 | $13.98 | 70,800 |
| 3/19/2026 | $14.34 | $14.41 | $14.15 | $14.16 | 37,900 |
| 3/18/2026 | $14.47 | $14.49 | $14.27 | $14.30 | 25,600 |
| 3/17/2026 | $14.57 | $14.57 | $14.41 | $14.46 | 26,200 |
| 3/16/2026 | $14.41 | $14.54 | $14.37 | $14.53 | 30,600 |
| 3/13/2026 | $14.24 | $14.42 | $14.20 | $14.41 | 26,137 |
| 3/12/2026 | $14.20 | $14.53 | $14.17 | $14.24 | 19,524 |
| 3/11/2026 | $14.17 | $14.34 | $14.12 | $14.30 | 25,817 |
| 3/10/2026 | $14.40 | $14.41 | $14.12 | $14.18 | 122,047 |
| 3/9/2026 | $14.23 | $14.52 | $14.20 | $14.40 | 32,000 |
| 3/6/2026 | $14.31 | $14.36 | $14.21 | $14.23 | 18,918 |
| 3/5/2026 | $14.42 | $14.42 | $14.26 | $14.33 | 37,239 |
| 3/4/2026 | $14.43 | $14.50 | $14.33 | $14.40 | 29,818 |
| 3/3/2026 | $14.67 | $14.68 | $14.34 | $14.38 | 33,300 |
| 3/2/2026 | $14.52 | $14.69 | $14.52 | $14.61 | 54,800 |
| 2/27/2026 | $14.42 | $14.65 | $14.40 | $14.52 | 73,300 |
| 2/26/2026 | $14.40 | $14.44 | $14.36 | $14.40 | 46,100 |
| 2/25/2026 | $14.26 | $14.41 | $14.24 | $14.32 | 37,700 |
| 2/24/2026 | $14.10 | $14.23 | $14.08 | $14.20 | 35,700 |
| 2/23/2026 | $14.30 | $14.44 | $14.09 | $14.12 | 81,900 |
| 2/20/2026 | $14.34 | $14.34 | $14.16 | $14.25 | 85,600 |