RJMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	24.86	24.87	24.86	24.87	24.87	-0.50%	2,849
Nov 9, 2026	25.03	25.03	25.00	25.00	25.00	0.16%	3,682
Nov 6, 2026	24.93	24.98	24.92	24.96	24.96	0.10%	15,105
Nov 5, 2026	24.87	25.01	24.87	24.93	24.93	0.34%	9,957
Nov 4, 2026	24.87	24.87	24.83	24.85	24.85	0.39%	4,160
Nov 3, 2026	24.78	24.78	24.71	24.75	24.75	0.10%	29,926
Nov 2, 2026	24.78	24.78	24.73	24.73	24.72	0.13%	5,804
Oct 30, 2026	24.68	24.79	24.68	24.69	24.69	0.26%	17,024
Oct 29, 2026	24.70	24.73	24.70	24.70	24.63	-0.02%	6,435
Oct 28, 2026	24.67	24.79	24.63	24.70	24.63	0.02%	99,480
Oct 27, 2026	24.71	24.72	24.68	24.70	24.63	-0.14%	12,796
Oct 26, 2026	24.61	24.73	24.61	24.73	24.66	0.61%	23,726
Oct 23, 2026	24.56	24.58	24.51	24.58	24.51	0.22%	62,946
Oct 22, 2026	24.47	24.54	24.47	24.53	24.46	0.70%	15,042
Oct 21, 2026	24.37	24.37	24.30	24.36	24.29	0.22%	35,497
Oct 20, 2026	24.36	24.36	24.29	24.30	24.24	-0.12%	18,127
Oct 19, 2026	24.33	24.44	24.28	24.33	24.26	-0.10%	43,105
Oct 16, 2026	24.31	24.37	24.28	24.36	24.29	0.29%	17,228
Oct 15, 2026	24.32	24.35	24.27	24.29	24.22	0.75%	38,577
Oct 14, 2026	24.04	24.12	24.04	24.11	24.04	-0.17%	6,900
Oct 13, 2026	24.06	24.16	24.06	24.15	24.08	0.52%	37,880
Oct 12, 2026	23.99	24.03	23.98	24.02	23.95	-0.25%	12,132
Oct 9, 2026	24.01	24.08	23.97	24.08	24.01	0.77%	20,215
Oct 8, 2026	23.81	23.96	23.81	23.90	23.83	0.09%	21,993
Oct 7, 2026	23.87	23.91	23.85	23.87	23.81	-0.46%	32,424
Oct 6, 2026	23.97	24.02	23.97	23.99	23.92	-0.12%	17,113
Oct 5, 2026	23.99	24.03	23.94	24.02	23.95	0.13%	58,906
Oct 2, 2026	24.25	24.25	23.98	23.98	23.92	-0.24%	45,365
Oct 1, 2026	24.07	24.07	24.04	24.04	23.98	0.64%	3,244
Sep 30, 2026	23.89	23.93	23.88	23.89	23.82	0.72%	19,290
Sep 29, 2026	23.94	23.94	23.77	23.80	23.65	-0.26%	22,284
Sep 28, 2026	23.91	23.91	23.80	23.86	23.71	-0.74%	31,211
Sep 25, 2026	24.14	24.14	24.04	24.04	23.89	-0.52%	563
Sep 24, 2026	24.27	24.27	24.16	24.16	24.02	-0.52%	5,284
Sep 23, 2026	24.47	24.47	24.21	24.29	24.14	-0.65%	5,165
Sep 22, 2026	24.45	24.46	24.45	24.45	24.30	-0.04%	1,856
Sep 21, 2026	24.43	24.46	24.43	24.46	24.31	-0.02%	610
Sep 18, 2026	24.39	24.46	24.39	24.46	24.31	-0.24%	5,285
Sep 17, 2026	24.53	24.54	24.52	24.52	24.37	0.22%	18,465
Sep 16, 2026	24.51	24.51	24.47	24.47	24.32	0.04%	3,154
Sep 15, 2026	24.55	24.55	24.41	24.46	24.31	-0.33%	5,001
Sep 14, 2026	24.53	24.57	24.53	24.54	24.39	-0.06%	11,725
Sep 11, 2026	24.59	24.60	24.53	24.55	24.40	0.18%	7,938
Sep 10, 2026	24.50	24.54	24.40	24.51	24.36	-0.73%	11,569
Sep 9, 2026	24.70	24.70	24.69	24.69	24.54	-0.16%	1,394
Sep 8, 2026	24.73	24.73	24.73	24.73	24.58	-0.09%	85
Sep 4, 2026	24.79	24.85	24.75	24.75	24.60	-0.05%	20,542
Sep 3, 2026	24.86	24.86	24.76	24.76	24.61	-0.27%	111
Sep 2, 2026	24.85	24.85	24.76	24.83	24.68	-0.04%	45,327
Sep 1, 2026	24.80	24.84	24.80	24.84	24.69	-0.36%	1,013