RMCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	24.12	24.23	24.12	24.13	24.13	0.34%	618
Mar 31, 2026	24.01	24.06	23.97	24.05	24.05	0.62%	4,122
Mar 30, 2026	23.88	23.90	23.88	23.90	23.90	-0.03%	6,647
Mar 27, 2026	23.91	23.99	23.90	23.91	23.82	0.01%	16,117
Mar 26, 2026	23.95	23.95	23.91	23.91	23.82	-0.29%	1,359
Mar 25, 2026	23.98	23.98	23.98	23.98	23.89	0.23%	4
Mar 24, 2026	23.99	24.04	23.92	23.92	23.83	-0.58%	5,721
Mar 23, 2026	24.04	24.06	24.04	24.06	23.97	0.43%	425
Mar 20, 2026	24.10	24.17	23.96	23.96	23.87	-1.11%	24,849
Mar 19, 2026	24.23	24.23	24.23	24.23	24.14	-0.12%	169
Mar 18, 2026	24.28	24.28	24.26	24.26	24.17	-	1,272
Mar 17, 2026	24.24	24.26	24.24	24.26	24.17	-	2,151
Mar 16, 2026	24.26	24.26	24.22	24.26	24.17	0.12%	811
Mar 13, 2026	24.17	24.23	24.17	24.23	24.14	0.33%	755
Mar 12, 2026	24.16	24.16	24.15	24.15	24.06	-0.17%	11,589
Mar 11, 2026	24.22	24.22	24.19	24.19	24.10	-0.20%	105
Mar 10, 2026	24.24	24.24	24.24	24.24	24.15	-0.25%	74
Mar 9, 2026	24.28	24.30	24.28	24.30	24.21	0.12%	102
Mar 6, 2026	24.27	24.27	24.27	24.27	24.18	-0.12%	43
Mar 5, 2026	24.30	24.30	24.30	24.30	24.21	-0.08%	5
Mar 4, 2026	24.32	24.38	24.29	24.32	24.23	0.02%	6,081
Mar 3, 2026	24.29	24.31	24.29	24.31	24.22	-0.43%	203
Mar 2, 2026	24.42	24.42	24.42	24.42	24.32	-0.27%	4
Feb 27, 2026	24.48	24.48	24.48	24.48	24.39	0.12%	1,085
Feb 26, 2026	24.41	24.46	24.41	24.45	24.36	-0.08%	3,197
Feb 25, 2026	24.45	24.47	24.45	24.47	24.30	0.10%	2,406
Feb 24, 2026	24.45	24.45	24.45	24.45	24.28	0.12%	2
Feb 23, 2026	24.42	24.42	24.42	24.42	24.25	0.08%	35
Feb 20, 2026	24.36	24.40	24.36	24.40	24.23	-	406
Feb 19, 2026	24.40	24.40	24.40	24.40	24.23	0.08%	70
Feb 18, 2026	24.38	24.38	24.38	24.38	24.21	-	169
Feb 17, 2026	24.35	24.38	24.35	24.38	24.21	0.04%	2,048
Feb 13, 2026	24.35	24.37	24.35	24.37	24.20	0.14%	2,514
Feb 12, 2026	24.29	24.33	24.29	24.33	24.16	0.25%	213
Feb 11, 2026	24.28	24.28	24.27	24.27	24.10	-0.23%	6,033
Feb 10, 2026	24.33	24.33	24.33	24.33	24.16	0.06%	2,003
Feb 9, 2026	24.32	24.32	24.28	24.31	24.14	0.21%	6,995
Feb 6, 2026	24.29	24.29	24.25	24.26	24.09	-0.10%	10,572
Feb 5, 2026	24.43	24.43	24.29	24.29	24.12	0.19%	639
Feb 4, 2026	24.24	24.25	24.24	24.24	24.07	-	4,327
Feb 3, 2026	24.24	24.24	24.24	24.24	24.07	0.12%	5
Feb 2, 2026	24.22	24.22	24.21	24.21	24.04	0.06%	112
Jan 30, 2026	24.23	24.23	24.20	24.20	24.03	0.13%	1,415
Jan 29, 2026	24.16	24.16	24.16	24.16	24.00	-0.40%	3
Jan 28, 2026	24.26	24.26	24.26	24.26	24.02	0.04%	3
Jan 27, 2026	24.25	24.25	24.15	24.25	24.01	-	424
Jan 26, 2026	24.31	24.31	24.25	24.25	24.01	-	2,273
Jan 23, 2026	24.25	24.25	24.25	24.25	24.01	0.10%	11
Jan 22, 2026	24.20	24.23	24.19	24.23	23.98	-	2,091
Jan 21, 2026	24.13	24.23	24.13	24.23	23.98	0.25%	1,720