RNMBY(RNMBY)
RNMBY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $226.06 | $227.53 | $224.34 | $225.82 | 11,762 |
| 7/17/2026 | $223.33 | $226.65 | $222.63 | $225.31 | 59,013 |
| 7/16/2026 | $222.75 | $222.91 | $218.01 | $218.55 | 77,300 |
| 7/15/2026 | $221.24 | $224.82 | $221.24 | $222.50 | 75,922 |
| 7/14/2026 | $223.56 | $226.41 | $222.40 | $222.67 | 71,900 |
| 7/13/2026 | $230.41 | $231.56 | $215.14 | $224.36 | 216,216 |
| 7/10/2026 | $224.71 | $228.03 | $223.18 | $226.95 | 55,400 |
| 7/9/2026 | $232.44 | $233.84 | $230.28 | $232.40 | 59,305 |
| 7/8/2026 | $241.10 | $244.48 | $240.90 | $242.90 | 60,528 |
| 7/7/2026 | $258.54 | $258.72 | $253.27 | $253.71 | 60,700 |
| 7/6/2026 | $254.51 | $259.85 | $253.70 | $259.30 | 74,342 |
| 7/2/2026 | $252.10 | $256.34 | $238.96 | $253.72 | 146,403 |
| 7/1/2026 | $235.58 | $241.01 | $235.27 | $239.52 | 60,349 |
| 6/30/2026 | $224.69 | $229.87 | $223.88 | $228.39 | 79,101 |
| 6/29/2026 | $219.35 | $223.26 | $219.04 | $222.18 | 151,504 |
| 6/26/2026 | $213.72 | $216.33 | $213.13 | $213.88 | 62,600 |
| 6/25/2026 | $217.78 | $218.00 | $213.13 | $214.05 | 105,100 |
| 6/24/2026 | $214.72 | $218.16 | $211.20 | $214.29 | 132,700 |
| 6/23/2026 | $269.48 | $271.73 | $263.21 | $266.30 | 54,300 |
| 6/22/2026 | $267.46 | $272.98 | $262.20 | $271.51 | 87,300 |
| 6/18/2026 | $271.05 | $271.76 | $263.69 | $270.25 | 54,900 |
| 6/17/2026 | $269.85 | $272.18 | $268.70 | $269.07 | 40,100 |
| 6/16/2026 | $267.57 | $267.74 | $263.29 | $266.74 | 41,538 |
| 6/15/2026 | $271.49 | $271.85 | $265.00 | $265.41 | 79,800 |
| 6/12/2026 | $275.21 | $279.47 | $272.33 | $277.91 | 53,820 |
| 6/11/2026 | $277.48 | $287.11 | $277.09 | $285.08 | 114,842 |
| 6/10/2026 | $280.33 | $281.15 | $274.78 | $275.81 | 35,000 |
| 6/9/2026 | $281.23 | $282.04 | $275.63 | $278.22 | 64,313 |
| 6/8/2026 | $279.97 | $281.30 | $276.00 | $277.27 | 60,526 |
| 6/5/2026 | $279.81 | $281.13 | $274.45 | $276.20 | 54,735 |
| 6/4/2026 | $276.58 | $278.87 | $274.42 | $276.39 | 71,700 |
| 6/3/2026 | $275.00 | $279.86 | $272.71 | $277.44 | 69,041 |
| 6/2/2026 | $276.18 | $280.68 | $275.40 | $277.71 | 76,425 |
| 6/1/2026 | $286.54 | $286.85 | $280.49 | $281.72 | 74,200 |
| 5/29/2026 | $300.77 | $303.52 | $299.32 | $301.42 | 115,000 |
| 5/28/2026 | $295.94 | $302.27 | $295.58 | $300.37 | 123,300 |
| 5/27/2026 | $290.79 | $292.26 | $285.27 | $286.79 | 56,700 |
| 5/26/2026 | $288.85 | $290.31 | $285.64 | $287.06 | 48,000 |
| 5/22/2026 | $285.76 | $286.71 | $283.00 | $283.60 | 44,415 |
| 5/21/2026 | $281.09 | $283.77 | $279.22 | $282.20 | 55,900 |
| 5/20/2026 | $284.07 | $288.63 | $282.50 | $287.80 | 66,117 |
| 5/19/2026 | $284.08 | $284.81 | $278.00 | $279.68 | 114,421 |
| 5/18/2026 | $271.26 | $274.60 | $269.77 | $273.70 | 85,006 |
| 5/15/2026 | $264.20 | $265.42 | $259.76 | $260.39 | 73,400 |
| 5/14/2026 | $265.79 | $269.46 | $265.25 | $266.87 | 197,800 |
| 5/13/2026 | $261.45 | $264.86 | $259.89 | $261.80 | 169,000 |
| 5/12/2026 | $269.29 | $273.00 | $268.62 | $272.58 | 205,219 |
| 5/11/2026 | $275.39 | $280.43 | $274.00 | $277.12 | 281,000 |
| 5/8/2026 | $291.98 | $294.40 | $284.32 | $284.75 | 419,200 |
| 5/7/2026 | $320.30 | $321.48 | $312.18 | $315.60 | 182,900 |
| 5/6/2026 | $330.25 | $339.24 | $328.48 | $334.24 | 263,515 |
| 5/5/2026 | $335.74 | $337.09 | $328.63 | $334.65 | 132,907 |
| 5/4/2026 | $325.51 | $328.47 | $314.00 | $321.43 | 76,600 |
| 5/1/2026 | $317.34 | $322.63 | $317.00 | $319.71 | 21,200 |
| 4/30/2026 | $315.24 | $319.23 | $314.54 | $317.34 | 51,100 |
| 4/29/2026 | $318.44 | $319.57 | $310.00 | $310.85 | 54,400 |
| 4/28/2026 | $309.72 | $315.26 | $309.29 | $312.91 | 53,000 |
| 4/27/2026 | $314.78 | $318.72 | $314.69 | $316.10 | 80,800 |
| 4/24/2026 | $316.11 | $317.04 | $306.69 | $314.09 | 124,034 |
| 4/23/2026 | $330.99 | $331.19 | $325.82 | $328.20 | 59,000 |
| 4/22/2026 | $336.96 | $337.06 | $331.43 | $334.00 | 36,600 |
| 4/21/2026 | $341.63 | $341.63 | $334.45 | $336.60 | 51,400 |