ARMOR Core Risk-Managed ETF (RMRC)
NYSEARCA: RMRC · Real-Time Price · USD
25.66
+0.16 (0.61%)
Aug 3, 2026, 4:00 PM EDT - Market closed
RMRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 25.61 | 25.66 | 25.61 | 25.66 | 25.66 | 0.61% | 120 |
| Jul 31, 2026 | 25.36 | 25.50 | 25.36 | 25.50 | 25.50 | 0.27% | 1,018 |
| Jul 30, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.38% | 197 |
| Jul 29, 2026 | 25.66 | 25.67 | 25.53 | 25.53 | 25.53 | -0.80% | 38,623 |
| Jul 28, 2026 | 25.81 | 25.81 | 25.74 | 25.74 | 25.73 | 0.84% | 33,906 |
| Jul 27, 2026 | 25.56 | 25.56 | 25.52 | 25.52 | 25.52 | 0.13% | 393 |
| Jul 24, 2026 | 25.53 | 25.56 | 25.47 | 25.49 | 25.49 | 0.75% | 4,649 |
| Jul 23, 2026 | 25.36 | 25.36 | 25.30 | 25.30 | 25.30 | -0.78% | 355 |
| Jul 22, 2026 | 25.55 | 25.55 | 25.49 | 25.49 | 25.49 | 0.19% | 200 |
| Jul 21, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.26% | 10 |
| Jul 20, 2026 | 25.47 | 25.47 | 25.38 | 25.38 | 25.38 | -0.45% | 1,207 |
| Jul 17, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.62% | 79 |
| Jul 16, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.74% | 6 |
| Jul 15, 2026 | 25.56 | 25.56 | 25.47 | 25.47 | 25.46 | -0.06% | 417 |
| Jul 14, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.23% | 7 |
| Jul 13, 2026 | 25.62 | 25.62 | 25.54 | 25.54 | 25.54 | -0.10% | 1,477 |
| Jul 10, 2026 | 25.51 | 25.56 | 25.51 | 25.56 | 25.56 | 0.63% | 506 |
| Jul 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.03% | 356 |
| Jul 8, 2026 | 25.36 | 25.45 | 25.35 | 25.40 | 25.40 | -0.89% | 3,957 |
| Jul 7, 2026 | 25.70 | 25.71 | 25.62 | 25.62 | 25.62 | 0.42% | 1,748 |
| Jul 6, 2026 | 25.55 | 25.55 | 25.52 | 25.52 | 25.52 | -0.06% | 512 |
| Jul 2, 2026 | 25.49 | 25.54 | 25.41 | 25.53 | 25.53 | 0.76% | 3,426 |
| Jul 1, 2026 | 25.40 | 25.40 | 25.34 | 25.34 | 25.34 | -0.02% | 418 |
| Jun 30, 2026 | 25.31 | 25.36 | 25.31 | 25.34 | 25.34 | -0.27% | 3,216 |
| Jun 29, 2026 | 25.37 | 25.42 | 25.32 | 25.41 | 25.41 | 0.31% | 2,325 |
| Jun 26, 2026 | 25.29 | 25.33 | 25.29 | 25.33 | 25.33 | 0.64% | 559 |
| Jun 25, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.17 | 0.19% | 160 |
| Jun 24, 2026 | 25.23 | 25.26 | 25.21 | 25.22 | 25.12 | 0.22% | 4,106 |
| Jun 23, 2026 | 25.15 | 25.20 | 25.15 | 25.17 | 25.07 | 0.06% | 1,319 |
| Jun 22, 2026 | 25.21 | 25.22 | 25.16 | 25.16 | 25.06 | 0.03% | 2,833 |
| Jun 18, 2026 | 25.19 | 25.19 | 25.15 | 25.15 | 25.05 | 0.23% | 1,142 |
| Jun 17, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.99 | -1.58% | 157 |
| Jun 16, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.39 | 0.07% | 78 |
| Jun 15, 2026 | 25.59 | 25.59 | 25.48 | 25.48 | 25.38 | 0.33% | 345 |
| Jun 12, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.29 | 0.57% | - |
| Jun 11, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.15 | 0.95% | 102 |
| Jun 10, 2026 | 25.20 | 25.20 | 25.01 | 25.01 | 24.91 | -0.49% | 201 |
| Jun 9, 2026 | 24.91 | 25.13 | 24.91 | 25.13 | 25.03 | 0.58% | 279 |
| Jun 8, 2026 | 25.13 | 25.13 | 24.99 | 24.99 | 24.89 | -0.43% | 508 |
| Jun 5, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | -0.69% | 105 |
| Jun 4, 2026 | 25.29 | 25.29 | 25.27 | 25.27 | 25.17 | 0.73% | 120 |
| Jun 3, 2026 | 25.20 | 25.20 | 25.08 | 25.08 | 24.99 | -0.15% | 151 |
| Jun 2, 2026 | 25.10 | 25.12 | 25.10 | 25.12 | 25.02 | 0.23% | 125 |
| Jun 1, 2026 | 25.18 | 25.18 | 25.07 | 25.07 | 24.97 | -0.66% | 330 |
| May 29, 2026 | 25.24 | 25.27 | 25.23 | 25.23 | 25.13 | -0.57% | 201 |
| May 28, 2026 | 25.34 | 25.44 | 25.34 | 25.38 | 25.27 | 0.04% | 1,184 |
| May 27, 2026 | 25.40 | 25.44 | 25.36 | 25.36 | 25.26 | 0.09% | 1,753 |
| May 26, 2026 | 25.39 | 25.39 | 25.34 | 25.34 | 25.24 | 0.03% | 1,196 |
| May 22, 2026 | 25.33 | 25.41 | 25.31 | 25.34 | 25.24 | 0.52% | 3,521 |
| May 21, 2026 | 25.11 | 25.21 | 25.11 | 25.21 | 25.11 | 0.13% | 1,400 |