RMBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	7.80	7.80	7.80	7.80	7.80	-5.96%	23
Nov 12, 2026	8.27	8.29	8.27	8.29	8.29	-1.46%	206
Nov 11, 2026	8.73	8.73	8.41	8.41	8.41	11.39%	159
Nov 10, 2026	7.55	7.55	7.55	7.55	7.55	-0.21%	76
Nov 9, 2026	7.50	7.57	7.50	7.57	7.57	17.10%	183
Nov 6, 2026	6.28	6.46	6.20	6.46	6.46	13.61%	1,053
Nov 5, 2026	5.69	5.69	5.69	5.69	5.69	-31.27%	66
Nov 4, 2026	8.27	8.28	8.27	8.28	8.28	-12.44%	349
Nov 3, 2026	9.45	9.45	9.45	9.45	9.45	9.86%	82
Nov 2, 2026	8.61	8.61	8.61	8.61	8.61	-1.18%	14
Oct 30, 2026	8.88	8.88	8.71	8.71	8.71	-14.32%	163
Oct 29, 2026	10.16	10.16	10.16	10.16	10.16	0.26%	9
Oct 28, 2026	9.77	10.14	9.77	10.14	10.14	4.59%	737
Oct 27, 2026	9.26	9.69	9.25	9.69	9.69	-4.27%	832
Oct 26, 2026	9.00	10.13	9.00	10.13	10.12	11.63%	5,468
Oct 23, 2026	9.07	9.07	9.07	9.07	9.07	-0.21%	51
Oct 22, 2026	9.09	9.09	9.09	9.09	9.09	-15.20%	68
Oct 21, 2026	10.72	10.72	10.72	10.72	10.72	0.56%	7
Oct 20, 2026	10.66	10.66	10.66	10.66	10.66	-0.19%	9
Oct 19, 2026	10.68	10.68	10.68	10.68	10.68	11.97%	8
Oct 16, 2026	9.54	9.54	9.54	9.54	9.54	-11.86%	89
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%	1,835
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