RMCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	24.27	24.27	24.27	24.27	-	0.14%	1
Apr 30, 2026	24.24	24.24	24.24	24.24	24.24	0.07%	1,306
Apr 29, 2026	24.24	24.24	24.22	24.22	24.22	-0.60%	207
Apr 28, 2026	24.38	24.42	24.37	24.37	24.27	-0.10%	8,203
Apr 27, 2026	24.42	24.46	24.39	24.39	24.30	-0.04%	602
Apr 24, 2026	24.40	24.40	24.40	24.40	24.31	0.04%	64
Apr 23, 2026	24.39	24.40	24.36	24.39	24.30	0.06%	1,928
Apr 22, 2026	24.38	24.38	24.38	24.38	24.28	0.04%	2
Apr 21, 2026	24.37	24.37	24.37	24.37	24.27	-0.04%	165
Apr 20, 2026	24.38	24.38	24.35	24.38	24.28	0.08%	807
Apr 17, 2026	24.36	24.36	24.36	24.36	24.26	0.23%	149
Apr 16, 2026	24.29	24.31	24.29	24.30	24.21	0.16%	6,039
Apr 15, 2026	24.26	24.31	24.25	24.26	24.17	-0.04%	502
Apr 14, 2026	24.27	24.27	24.27	24.27	24.18	-0.08%	302
Apr 13, 2026	24.24	24.29	24.24	24.29	24.20	0.35%	492
Apr 10, 2026	24.21	24.21	24.21	24.21	24.11	-0.23%	2
Apr 9, 2026	24.26	24.26	24.26	24.26	24.17	0.27%	2
Apr 8, 2026	24.20	24.39	24.20	24.20	24.10	0.19%	1,745
Apr 7, 2026	24.15	24.15	24.15	24.15	24.06	0.04%	14,803
Apr 6, 2026	24.15	24.18	24.14	24.14	24.05	-0.02%	1,078
Apr 2, 2026	24.12	24.15	24.12	24.15	24.05	0.06%	468
Apr 1, 2026	24.12	24.23	24.12	24.13	24.04	0.34%	618
Mar 31, 2026	24.01	24.06	23.97	24.05	23.96	0.62%	4,122
Mar 30, 2026	23.88	23.90	23.88	23.90	23.81	-0.03%	6,647
Mar 27, 2026	23.91	23.99	23.90	23.91	23.73	0.01%	16,117
Mar 26, 2026	23.95	23.95	23.91	23.91	23.73	-0.29%	1,359
Mar 25, 2026	23.98	23.98	23.98	23.98	23.80	0.23%	4
Mar 24, 2026	23.99	24.04	23.92	23.92	23.74	-0.58%	5,721
Mar 23, 2026	24.04	24.06	24.04	24.06	23.88	0.43%	425
Mar 20, 2026	24.10	24.17	23.96	23.96	23.78	-1.11%	24,849
Mar 19, 2026	24.23	24.23	24.23	24.23	24.04	-0.12%	169
Mar 18, 2026	24.28	24.28	24.26	24.26	24.07	-	1,272
Mar 17, 2026	24.24	24.26	24.24	24.26	24.07	-	2,151
Mar 16, 2026	24.26	24.26	24.22	24.26	24.07	0.12%	811
Mar 13, 2026	24.17	24.23	24.17	24.23	24.04	0.33%	755
Mar 12, 2026	24.16	24.16	24.15	24.15	23.97	-0.17%	11,589
Mar 11, 2026	24.22	24.22	24.19	24.19	24.01	-0.20%	105
Mar 10, 2026	24.24	24.24	24.24	24.24	24.05	-0.25%	74
Mar 9, 2026	24.28	24.30	24.28	24.30	24.11	0.12%	102
Mar 6, 2026	24.27	24.27	24.27	24.27	24.09	-0.12%	43
Mar 5, 2026	24.30	24.30	24.30	24.30	24.11	-0.08%	5
Mar 4, 2026	24.32	24.38	24.29	24.32	24.13	0.02%	6,081
Mar 3, 2026	24.29	24.31	24.29	24.31	24.13	-0.43%	203
Mar 2, 2026	24.42	24.42	24.42	24.42	24.23	-0.27%	4
Feb 27, 2026	24.48	24.48	24.48	24.48	24.30	0.12%	1,085
Feb 26, 2026	24.41	24.46	24.41	24.45	24.27	-0.08%	3,197
Feb 25, 2026	24.45	24.47	24.45	24.47	24.21	0.10%	2,406
Feb 24, 2026	24.45	24.45	24.45	24.45	24.18	0.12%	2
Feb 23, 2026	24.42	24.42	24.42	24.42	24.15	0.08%	35
Feb 20, 2026	24.36	24.40	24.36	24.40	24.13	-	406