Rareview Government Money Market ETF (RMME)

RMME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.32	100.32	100.32	100.32	100.32	0.01%	98
Apr 27, 2026	100.33	100.33	100.31	100.31	100.31	-0.01%	1,254
Apr 24, 2026	100.29	100.32	100.29	100.32	100.32	0.04%	9,111
Apr 23, 2026	100.29	100.29	100.28	100.28	100.28	0.02%	632
Apr 22, 2026	100.24	100.26	100.24	100.26	100.26	0.01%	483
Apr 21, 2026	100.25	100.25	100.25	100.25	100.25	-	-
Apr 20, 2026	100.23	100.24	100.23	100.24	100.24	-	338
Apr 17, 2026	100.25	100.25	100.24	100.24	100.24	0.02%	166
Apr 16, 2026	100.22	100.22	100.22	100.22	100.22	0.01%	46
Apr 15, 2026	100.22	100.22	100.19	100.21	100.21	0.01%	2,853
Apr 14, 2026	100.20	100.20	100.20	100.20	100.20	0.01%	83
Apr 13, 2026	100.17	100.18	100.17	100.18	100.18	-	211
Apr 10, 2026	100.17	100.19	100.17	100.19	100.19	0.03%	389
Apr 9, 2026	100.14	100.15	100.14	100.15	100.15	0.02%	148
Apr 8, 2026	100.13	100.13	100.13	100.13	100.13	0.01%	153
Apr 7, 2026	100.13	100.13	100.12	100.12	100.12	-	692
Apr 6, 2026	100.10	100.12	100.10	100.12	100.12	0.02%	449
Apr 2, 2026	100.10	100.10	100.10	100.10	100.10	-0.26%	67
Apr 1, 2026	100.37	100.37	100.36	100.36	100.08	0.01%	469
Mar 31, 2026	100.35	100.35	100.35	100.35	100.07	0.02%	961
Mar 30, 2026	100.34	100.34	100.33	100.33	100.04	-	483
Mar 27, 2026	100.33	100.34	100.32	100.32	100.04	0.02%	4,307
Mar 26, 2026	100.30	100.30	100.30	100.30	100.02	0.02%	51
Mar 25, 2026	100.28	100.28	100.28	100.28	100.00	-	150
Mar 24, 2026	100.28	100.28	100.28	100.28	99.99	0.01%	108
Mar 23, 2026	100.27	100.27	100.27	100.27	99.98	0.01%	35
Mar 20, 2026	100.32	100.32	100.24	100.26	99.97	0.04%	3,864
Mar 19, 2026	100.23	100.23	100.22	100.22	99.93	-0.01%	946
Mar 18, 2026	100.23	100.23	100.23	100.23	99.94	0.01%	21
Mar 17, 2026	100.23	100.23	100.22	100.22	99.93	0.02%	187
Mar 16, 2026	100.18	100.21	100.18	100.20	99.91	-	646
Mar 13, 2026	100.21	100.21	100.20	100.20	99.91	0.02%	13,108
Mar 12, 2026	100.18	100.18	100.18	100.18	99.89	0.02%	60
Mar 11, 2026	100.16	100.16	100.16	100.16	99.87	0.01%	80
Mar 10, 2026	100.13	100.15	100.13	100.15	99.86	-	341
Mar 9, 2026	100.16	100.16	100.15	100.15	99.86	0.03%	412
Mar 6, 2026	100.11	100.14	100.11	100.11	99.83	0.03%	2,785
Mar 5, 2026	100.11	100.11	100.08	100.08	99.80	-	12,770
Mar 4, 2026	100.07	100.09	100.07	100.09	99.80	0.01%	140
Mar 3, 2026	100.08	100.08	100.08	100.08	99.79	-0.24%	672
Mar 2, 2026	100.30	100.33	100.30	100.32	99.79	-	9,945
Feb 27, 2026	100.32	100.32	100.32	100.32	99.80	-	5,000
Feb 26, 2026	100.32	100.32	100.32	100.32	99.80	0.05%	63
Feb 25, 2026	100.25	100.27	100.25	100.27	99.74	-	460
Feb 24, 2026	100.28	100.28	100.27	100.27	99.74	0.01%	776
Feb 23, 2026	100.26	100.36	100.26	100.26	99.73	-	854
Feb 20, 2026	100.26	100.27	100.23	100.25	99.73	0.04%	443
Feb 19, 2026	100.22	100.22	100.21	100.21	99.68	0.01%	604
Feb 18, 2026	100.21	100.21	100.20	100.20	99.67	0.01%	549
Feb 17, 2026	100.19	100.19	100.19	100.19	99.66	-	113

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.