ARMOR Core Risk-Managed ETF (RMRC)
NYSEARCA: RMRC · Real-Time Price · USD
25.08
0.00 (0.00%)
Oct 6, 2026, 9:42 AM EDT - Market open
RMRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 25.09 | 25.19 | 25.08 | 25.08 | 25.08 | - | 3 |
| Oct 5, 2026 | 24.98 | 25.11 | 24.98 | 25.08 | 25.08 | 0.52% | 429 |
| Oct 2, 2026 | 24.96 | 24.97 | 24.90 | 24.95 | 24.95 | 0.51% | 2,718 |
| Oct 1, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.12% | 157 |
| Sep 30, 2026 | 24.98 | 24.98 | 24.85 | 24.85 | 24.85 | -0.57% | 261 |
| Sep 29, 2026 | 24.92 | 24.99 | 24.89 | 24.99 | 24.99 | -0.07% | 413 |
| Sep 28, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.67% | 236 |
| Sep 25, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.18 | 0.16% | 9 |
| Sep 24, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.14 | -0.13% | 49 |
| Sep 23, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.17 | -0.77% | 9 |
| Sep 22, 2026 | 25.50 | 25.50 | 25.45 | 25.45 | 25.36 | -0.02% | 692 |
| Sep 21, 2026 | 25.47 | 25.47 | 25.46 | 25.46 | 25.37 | 0.75% | 135 |
| Sep 18, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.18 | -0.63% | 9 |
| Sep 17, 2026 | 25.43 | 25.43 | 25.37 | 25.43 | 25.34 | 0.63% | 661 |
| Sep 16, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.18 | -0.56% | 107 |
| Sep 15, 2026 | 25.42 | 25.42 | 25.41 | 25.41 | 25.32 | -0.51% | 240 |
| Sep 14, 2026 | 25.54 | 25.58 | 25.50 | 25.54 | 25.45 | -0.03% | 1,953 |
| Sep 11, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.46 | 0.55% | 9 |
| Sep 10, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.32 | -0.55% | 16 |
| Sep 9, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.46 | -0.73% | 9 |
| Sep 8, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.65 | -0.42% | 9 |
| Sep 4, 2026 | 25.87 | 25.87 | 25.85 | 25.85 | 25.76 | -0.56% | 7,309 |
| Sep 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.91 | 0.57% | 9 |
| Sep 2, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.76 | 0.53% | 9 |
| Sep 1, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.62 | -0.43% | 10 |
| Aug 31, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.73 | -0.43% | 9 |
| Aug 28, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.85 | -0.07% | 10 |
| Aug 27, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.87 | -0.59% | 9 |
| Aug 26, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.02 | -0.07% | 8 |
| Aug 25, 2026 | 26.12 | 26.13 | 26.12 | 26.13 | 26.04 | -0.03% | 820 |
| Aug 24, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.04 | 0.27% | 9 |
| Aug 21, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.97 | 0.30% | 11 |
| Aug 20, 2026 | 26.14 | 26.14 | 25.99 | 25.99 | 25.90 | -0.73% | 223 |
| Aug 19, 2026 | 26.26 | 26.27 | 26.18 | 26.18 | 26.09 | 0.68% | 3,286 |
| Aug 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.91 | -0.03% | 110 |
| Aug 17, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.92 | -0.64% | 11 |
| Aug 14, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.08 | 0.15% | 9 |
| Aug 13, 2026 | 26.10 | 26.14 | 26.10 | 26.14 | 26.04 | 0.74% | 109 |
| Aug 12, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.85 | 0.14% | 9 |
| Aug 11, 2026 | 25.92 | 25.92 | 25.91 | 25.91 | 25.82 | 0.05% | 210 |
| Aug 10, 2026 | 25.85 | 25.90 | 25.85 | 25.90 | 25.80 | 0.18% | 495 |
| Aug 7, 2026 | 25.84 | 25.85 | 25.84 | 25.85 | 25.76 | 0.46% | 114 |
| Aug 6, 2026 | 25.73 | 25.73 | 25.69 | 25.73 | 25.64 | -0.38% | 239 |
| Aug 5, 2026 | 25.95 | 25.96 | 25.79 | 25.83 | 25.74 | -0.11% | 1,105 |
| Aug 4, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.77 | 0.79% | 5 |
| Aug 3, 2026 | 25.61 | 25.66 | 25.61 | 25.66 | 25.57 | 0.61% | 120 |
| Jul 31, 2026 | 25.36 | 25.50 | 25.36 | 25.50 | 25.41 | 0.27% | 1,018 |
| Jul 30, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.34 | -0.38% | 197 |
| Jul 29, 2026 | 25.66 | 25.67 | 25.53 | 25.53 | 25.44 | -0.80% | 38,623 |
| Jul 28, 2026 | 25.81 | 25.81 | 25.74 | 25.74 | 25.65 | 0.84% | 33,906 |