RMCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	24.33	24.33	24.33	24.33	24.33	0.06%	2,003
Feb 9, 2026	24.32	24.32	24.28	24.31	24.31	0.21%	6,795
Feb 6, 2026	24.29	24.29	24.25	24.26	24.26	-0.10%	10,572
Feb 5, 2026	24.43	24.43	24.29	24.29	24.29	0.19%	639
Feb 4, 2026	24.24	24.25	24.24	24.24	24.24	-	4,327
Feb 3, 2026	24.24	24.24	24.24	24.24	24.24	0.12%	5
Feb 2, 2026	24.22	24.22	24.21	24.21	24.21	0.06%	112
Jan 30, 2026	24.23	24.23	24.20	24.20	24.19	0.13%	1,415
Jan 29, 2026	24.16	24.16	24.16	24.16	24.16	-0.40%	3
Jan 28, 2026	24.26	24.26	24.26	24.26	24.18	0.04%	3
Jan 27, 2026	24.25	24.25	24.15	24.25	24.17	-	424
Jan 26, 2026	24.31	24.31	24.25	24.25	24.17	-	2,273
Jan 23, 2026	24.25	24.25	24.25	24.25	24.17	0.10%	11
Jan 22, 2026	24.20	24.23	24.19	24.23	24.15	-	2,091
Jan 21, 2026	24.13	24.23	24.13	24.23	24.15	0.25%	1,720
Jan 20, 2026	24.27	24.27	24.16	24.17	24.09	-0.51%	2,906
Jan 16, 2026	24.29	24.29	24.29	24.29	24.21	-0.06%	13
Jan 15, 2026	24.33	24.43	24.30	24.31	24.23	-0.02%	3,003
Jan 14, 2026	24.31	24.31	24.31	24.31	24.23	0.19%	20
Jan 13, 2026	24.27	24.27	24.27	24.27	24.19	-0.02%	23
Jan 12, 2026	24.28	24.28	24.27	24.27	24.19	-0.10%	53,937
Jan 9, 2026	24.30	24.30	24.30	24.30	24.22	0.12%	11,455
Jan 8, 2026	24.26	24.31	24.26	24.27	24.19	-0.12%	5,418
Jan 7, 2026	24.30	24.30	24.30	24.30	24.22	0.15%	45
Jan 6, 2026	24.26	24.26	24.26	24.26	24.18	0.14%	3
Jan 5, 2026	24.25	24.25	24.23	24.23	24.15	0.06%	23,769
Jan 2, 2026	24.21	24.21	24.21	24.21	24.13	0.17%	76
Dec 31, 2025	24.20	24.22	24.17	24.17	24.09	0.04%	3,364
Dec 30, 2025	24.16	24.16	24.16	24.16	24.08	-0.51%	51
Dec 29, 2025	24.29	24.29	24.29	24.29	24.10	0.14%	37
Dec 26, 2025	24.25	24.25	24.25	24.25	24.06	-0.08%	87
Dec 24, 2025	24.27	24.27	24.27	24.27	24.08	0.19%	3
Dec 23, 2025	24.16	24.23	24.16	24.23	24.04	0.04%	236
Dec 22, 2025	24.22	24.22	24.22	24.22	24.03	0.04%	4
Dec 19, 2025	24.21	24.21	24.21	24.21	24.02	0.04%	117
Dec 18, 2025	24.20	24.20	24.20	24.20	24.01	0.03%	90
Dec 17, 2025	24.18	24.19	24.17	24.19	24.00	-0.20%	993
Dec 16, 2025	24.24	24.24	24.24	24.24	24.05	0.25%	3
Dec 15, 2025	24.17	24.18	24.17	24.18	23.99	-0.04%	1,104
Dec 12, 2025	24.19	24.19	24.19	24.19	24.00	-0.12%	63
Dec 11, 2025	24.22	24.22	24.22	24.22	24.03	-	15,770
Dec 10, 2025	24.14	24.22	24.14	24.22	24.03	0.27%	35,040
Dec 9, 2025	24.15	24.15	24.15	24.15	23.96	-0.10%	4
Dec 8, 2025	24.18	24.18	24.18	24.18	23.99	-0.02%	14
Dec 5, 2025	24.15	24.18	24.15	24.18	23.99	-0.04%	36,615
Dec 4, 2025	24.19	24.19	24.19	24.19	24.00	0.02%	3
Dec 3, 2025	24.32	24.32	24.19	24.19	24.00	-0.45%	4,609
Dec 2, 2025	24.30	24.30	24.30	24.30	24.11	-0.14%	3
Dec 1, 2025	24.30	24.33	24.30	24.33	24.14	-0.26%	49,888
Nov 28, 2025	24.57	24.57	24.39	24.39	24.20	-0.04%	6,220