RMBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	10.82	10.82	10.82	10.82	10.82	1.88%	21
Oct 14, 2026	11.05	11.05	10.62	10.62	10.62	-12.73%	1,815
Oct 13, 2026	12.21	12.21	12.17	12.17	12.17	-5.64%	453
Oct 12, 2026	12.90	12.90	12.90	12.90	12.90	-12.14%	123
Oct 9, 2026	14.15	14.68	14.15	14.68	14.68	-1.75%	342
Oct 8, 2026	15.62	15.62	14.53	14.94	14.94	-5.55%	309
Oct 7, 2026	15.82	15.82	15.82	15.82	15.82	-4.11%	286
Oct 6, 2026	15.70	16.50	15.65	16.50	16.50	6.24%	1,678
Oct 5, 2026	15.30	15.57	15.30	15.53	15.53	-3.24%	1,172
Oct 2, 2026	15.88	16.05	15.88	16.05	16.05	8.89%	579
Oct 1, 2026	14.42	15.00	14.42	14.74	14.74	0.57%	3,060
Sep 30, 2026	13.79	14.65	13.79	14.65	14.65	7.61%	352
Sep 29, 2026	13.82	13.82	13.52	13.62	13.62	1.79%	515
Sep 28, 2026	13.29	13.82	12.84	13.38	13.38	-5.85%	3,219
Sep 25, 2026	14.26	14.26	14.08	14.21	14.21	0.42%	2,142
Sep 24, 2026	14.17	14.17	13.94	14.15	14.15	3.34%	4,533
Sep 23, 2026	13.23	13.97	13.16	13.69	13.69	-4.60%	7,345
Sep 22, 2026	13.80	14.85	13.74	14.35	14.35	17.36%	31,132
Sep 21, 2026	10.72	12.23	10.72	12.23	12.23	21.76%	376
Sep 18, 2026	10.05	10.05	10.05	10.05	10.04	4.10%	70
Sep 17, 2026	9.65	9.73	9.49	9.65	9.65	11.21%	10,300
Sep 16, 2026	8.94	8.94	8.54	8.68	8.68	-4.51%	1,991
Sep 15, 2026	9.09	9.09	9.09	9.09	9.09	6.16%	7
Sep 14, 2026	8.70	8.70	8.55	8.56	8.56	-14.47%	1,179
Sep 11, 2026	10.01	10.01	10.01	10.01	10.01	3.03%	29
Sep 10, 2026	9.64	9.71	9.63	9.71	9.71	-4.53%	284
Sep 9, 2026	10.17	10.17	10.17	10.17	10.17	1.68%	14
Sep 8, 2026	10.16	10.32	10.00	10.00	10.00	2.84%	506
Sep 4, 2026	9.73	9.73	9.73	9.73	9.73	2.71%	31
Sep 3, 2026	9.47	9.47	9.47	9.47	9.47	-0.15%	59
Sep 2, 2026	9.49	9.49	9.49	9.49	9.49	-0.10%	37
Sep 1, 2026	9.50	9.50	9.50	9.50	9.50	-5.44%	473
Aug 31, 2026	10.04	10.04	10.04	10.04	10.04	1.94%	83
Aug 28, 2026	9.70	9.85	9.70	9.85	9.85	-11.65%	326
Aug 27, 2026	11.10	11.15	11.10	11.15	11.15	3.10%	1,694
Aug 26, 2026	10.65	10.81	10.65	10.81	10.81	0.20%	377
Aug 25, 2026	10.64	10.79	10.64	10.79	10.79	5.85%	383
Aug 24, 2026	10.38	10.38	10.20	10.20	10.20	-8.95%	1,189
Aug 21, 2026	11.20	11.20	11.20	11.20	11.20	-1.76%	17
Aug 20, 2026	11.58	11.58	11.40	11.40	11.40	2.55%	150
Aug 19, 2026	10.73	11.56	10.73	11.12	11.12	-5.58%	2,040
Aug 18, 2026	12.09	12.09	11.69	11.77	11.77	-14.83%	775
Aug 17, 2026	13.82	13.82	13.82	13.82	13.82	0.61%	88
Aug 14, 2026	13.55	13.74	13.55	13.74	13.74	1.85%	787
Aug 13, 2026	13.92	13.92	13.49	13.49	13.49	-3.23%	398
Aug 12, 2026	13.83	13.94	13.83	13.94	13.94	9.62%	402
Aug 11, 2026	12.94	12.98	12.40	12.72	12.72	0.76%	4,389
Aug 10, 2026	14.09	14.09	12.62	12.62	12.62	-10.28%	649
Aug 7, 2026	14.02	14.12	14.02	14.07	14.07	5.86%	1,453
Aug 6, 2026	13.22	13.29	13.22	13.29	13.29	1.19%	532