RMCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	24.22	24.22	24.19	24.19	24.19	-0.20%	105
Mar 10, 2026	24.24	24.24	24.24	24.24	24.24	-0.25%	74
Mar 9, 2026	24.28	24.30	24.28	24.30	24.30	0.12%	102
Mar 6, 2026	24.27	24.27	24.27	24.27	24.27	-0.12%	43
Mar 5, 2026	24.30	24.30	24.30	24.30	24.30	-0.08%	5
Mar 4, 2026	24.32	24.38	24.29	24.32	24.32	0.02%	6,081
Mar 3, 2026	24.29	24.31	24.29	24.31	24.31	-0.43%	203
Mar 2, 2026	24.42	24.42	24.42	24.42	24.42	-0.27%	4
Feb 27, 2026	24.48	24.48	24.48	24.48	24.48	0.12%	1,085
Feb 26, 2026	24.41	24.46	24.41	24.45	24.45	-0.08%	3,197
Feb 25, 2026	24.45	24.47	24.45	24.47	24.39	0.10%	2,406
Feb 24, 2026	24.45	24.45	24.45	24.45	24.36	0.12%	2
Feb 23, 2026	24.42	24.42	24.42	24.42	24.34	0.08%	35
Feb 20, 2026	24.36	24.40	24.36	24.40	24.32	-	406
Feb 19, 2026	24.40	24.40	24.40	24.40	24.32	0.08%	70
Feb 18, 2026	24.38	24.38	24.38	24.38	24.30	-	169
Feb 17, 2026	24.35	24.38	24.35	24.38	24.30	0.04%	2,048
Feb 13, 2026	24.35	24.37	24.35	24.37	24.29	0.14%	2,514
Feb 12, 2026	24.29	24.33	24.29	24.33	24.25	0.25%	213
Feb 11, 2026	24.28	24.28	24.27	24.27	24.19	-0.23%	6,033
Feb 10, 2026	24.33	24.33	24.33	24.33	24.25	0.06%	2,003
Feb 9, 2026	24.32	24.32	24.28	24.31	24.23	0.21%	6,995
Feb 6, 2026	24.29	24.29	24.25	24.26	24.18	-0.10%	10,572
Feb 5, 2026	24.43	24.43	24.29	24.29	24.21	0.19%	639
Feb 4, 2026	24.24	24.25	24.24	24.24	24.16	-	4,327
Feb 3, 2026	24.24	24.24	24.24	24.24	24.16	0.12%	5
Feb 2, 2026	24.22	24.22	24.21	24.21	24.13	0.06%	112
Jan 30, 2026	24.23	24.23	24.20	24.20	24.12	0.13%	1,415
Jan 29, 2026	24.16	24.16	24.16	24.16	24.08	-0.40%	3
Jan 28, 2026	24.26	24.26	24.26	24.26	24.11	0.04%	3
Jan 27, 2026	24.25	24.25	24.15	24.25	24.10	-	424
Jan 26, 2026	24.31	24.31	24.25	24.25	24.10	-	2,273
Jan 23, 2026	24.25	24.25	24.25	24.25	24.10	0.10%	11
Jan 22, 2026	24.20	24.23	24.19	24.23	24.07	-	2,091
Jan 21, 2026	24.13	24.23	24.13	24.23	24.07	0.25%	1,720
Jan 20, 2026	24.27	24.27	24.16	24.17	24.01	-0.51%	2,906
Jan 16, 2026	24.29	24.29	24.29	24.29	24.14	-0.06%	13
Jan 15, 2026	24.33	24.43	24.30	24.31	24.15	-0.02%	3,003
Jan 14, 2026	24.31	24.31	24.31	24.31	24.16	0.19%	20
Jan 13, 2026	24.27	24.27	24.27	24.27	24.11	-0.02%	23
Jan 12, 2026	24.28	24.28	24.27	24.27	24.12	-0.10%	53,937
Jan 9, 2026	24.30	24.30	24.30	24.30	24.14	0.12%	11,455
Jan 8, 2026	24.26	24.31	24.26	24.27	24.11	-0.12%	5,418
Jan 7, 2026	24.30	24.30	24.30	24.30	24.14	0.15%	45
Jan 6, 2026	24.26	24.26	24.26	24.26	24.10	0.14%	3
Jan 5, 2026	24.25	24.25	24.23	24.23	24.07	0.06%	23,769
Jan 2, 2026	24.21	24.21	24.21	24.21	24.06	0.17%	76
Dec 31, 2025	24.20	24.22	24.17	24.17	24.02	0.04%	3,364
Dec 30, 2025	24.16	24.16	24.16	24.16	24.01	-0.51%	51
Dec 29, 2025	24.29	24.29	24.29	24.29	24.02	0.14%	37