RWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	18.46	19.17	18.46	19.15	19.15	3.01%	9,834,952
Feb 20, 2025	18.44	18.70	18.44	18.59	18.59	0.98%	6,110,627
Feb 19, 2025	18.49	18.52	18.36	18.41	18.41	0.38%	5,513,223
Feb 18, 2025	18.42	18.48	18.32	18.34	18.34	-0.49%	5,406,082
Feb 14, 2025	18.33	18.47	18.28	18.43	18.43	0.11%	5,031,020
Feb 13, 2025	18.51	18.61	18.40	18.41	18.41	-1.13%	6,530,817
Feb 12, 2025	18.74	18.77	18.54	18.62	18.62	0.92%	6,816,512
Feb 11, 2025	18.49	18.51	18.39	18.45	18.45	0.60%	4,496,460
Feb 10, 2025	18.30	18.43	18.30	18.34	18.34	-0.43%	4,893,681
Feb 7, 2025	18.19	18.44	18.16	18.42	18.42	1.21%	8,465,426
Feb 6, 2025	18.05	18.30	18.03	18.20	18.20	0.44%	5,850,434
Feb 5, 2025	18.24	18.32	18.12	18.12	18.12	-1.09%	6,955,959
Feb 4, 2025	18.60	18.62	18.31	18.32	18.32	-1.40%	7,849,461
Feb 3, 2025	18.77	18.83	18.44	18.58	18.58	1.20%	11,624,278
Jan 31, 2025	18.17	18.44	18.06	18.36	18.36	0.93%	11,756,804
Jan 30, 2025	18.19	18.32	18.06	18.19	18.19	-0.98%	7,659,559
Jan 29, 2025	18.33	18.50	18.21	18.37	18.37	0.33%	8,778,008
Jan 28, 2025	18.31	18.45	18.26	18.31	18.31	-0.16%	8,074,415
Jan 27, 2025	18.32	18.44	18.09	18.34	18.34	0.94%	10,911,017
Jan 24, 2025	18.15	18.21	18.04	18.17	18.17	0.39%	8,035,621
Jan 23, 2025	18.28	18.32	18.10	18.10	18.10	-0.39%	9,716,030
Jan 22, 2025	18.09	18.22	18.05	18.17	18.17	0.66%	7,035,960
Jan 21, 2025	18.23	18.29	18.05	18.05	18.05	-1.96%	8,204,122
Jan 17, 2025	18.28	18.47	18.28	18.41	18.41	-0.32%	6,565,593
Jan 16, 2025	18.49	18.61	18.41	18.47	18.47	-0.16%	9,423,950
Jan 15, 2025	18.39	18.60	18.38	18.50	18.50	-1.91%	11,287,518
Jan 14, 2025	18.91	19.09	18.83	18.86	18.86	-1.15%	8,548,296
Jan 13, 2025	19.33	19.37	19.07	19.08	19.08	-0.16%	9,853,333
Jan 10, 2025	18.99	19.24	18.95	19.11	19.11	2.25%	8,257,446
Jan 8, 2025	18.75	18.92	18.64	18.69	18.69	0.54%	7,813,068
Jan 7, 2025	18.37	18.71	18.30	18.59	18.59	0.81%	8,063,782
Jan 6, 2025	18.34	18.48	18.24	18.44	18.44	-	7,295,708
Jan 3, 2025	18.65	18.71	18.42	18.44	18.44	-1.44%	6,155,141
Jan 2, 2025	18.58	18.85	18.45	18.71	18.71	-0.16%	6,364,945
Dec 31, 2024	18.64	18.80	18.53	18.74	18.74	-	5,862,838
Dec 30, 2024	18.76	18.99	18.66	18.74	18.74	0.75%	5,760,766
Dec 27, 2024	18.44	18.78	18.35	18.60	18.60	1.58%	6,127,829
Dec 26, 2024	18.59	18.67	18.29	18.31	18.31	-1.03%	5,166,516
Dec 24, 2024	18.62	18.74	18.49	18.50	18.50	-0.86%	2,803,433
Dec 23, 2024	18.63	18.84	18.59	18.66	18.66	-1.27%	5,230,594
Dec 20, 2024	19.20	19.24	18.69	18.90	18.60	-0.94%	8,361,879
Dec 19, 2024	18.80	19.13	18.70	19.08	18.78	0.47%	6,726,868
Dec 18, 2024	18.09	19.15	18.04	18.99	18.69	4.40%	8,049,876
Dec 17, 2024	18.07	18.22	18.01	18.19	17.90	1.22%	7,448,541
Dec 16, 2024	18.10	18.14	17.89	17.97	17.69	-0.55%	4,618,446
Dec 13, 2024	17.98	18.17	17.95	18.07	17.79	0.67%	4,926,351
Dec 12, 2024	17.76	17.97	17.73	17.95	17.67	1.36%	5,340,600
Dec 11, 2024	17.65	17.78	17.60	17.71	17.43	-0.45%	7,211,918
Dec 10, 2024	17.73	17.85	17.64	17.79	17.51	0.45%	4,917,192
Dec 9, 2024	17.51	17.72	17.44	17.71	17.43	0.57%	5,572,517
Dec 6, 2024	17.55	17.66	17.55	17.61	17.33	-0.34%	5,454,168
Dec 5, 2024	17.50	17.69	17.47	17.67	17.39	1.14%	4,984,730
Dec 4, 2024	17.51	17.59	17.41	17.47	17.20	-0.29%	5,982,824
Dec 3, 2024	17.41	17.57	17.37	17.52	17.25	0.81%	5,091,686
Dec 2, 2024	17.35	17.52	17.33	17.38	17.11	-	5,922,187
Nov 29, 2024	17.34	17.40	17.26	17.38	17.11	-0.34%	2,418,305
Nov 27, 2024	17.35	17.48	17.23	17.44	17.17	-0.06%	5,447,017
Nov 26, 2024	17.41	17.54	17.38	17.45	17.18	0.69%	6,651,109
Nov 25, 2024	17.39	17.39	17.14	17.33	17.06	-1.42%	8,076,441
Nov 22, 2024	17.83	17.84	17.55	17.58	17.30	-1.73%	6,684,092
Nov 21, 2024	18.09	18.16	17.82	17.89	17.61	-1.60%	6,799,828
Nov 20, 2024	18.23	18.40	18.18	18.18	17.89	-0.05%	6,195,853
Nov 19, 2024	18.52	18.53	18.18	18.19	17.90	-0.71%	6,436,094
Nov 18, 2024	18.30	18.39	18.19	18.32	18.03	-0.22%	5,983,587
Nov 15, 2024	18.06	18.41	18.06	18.36	18.07	1.60%	7,607,309
Nov 14, 2024	17.78	18.13	17.75	18.07	17.79	1.35%	6,853,806
Nov 13, 2024	17.54	17.85	17.48	17.83	17.55	0.96%	7,027,190
Nov 12, 2024	17.47	17.72	17.35	17.66	17.38	1.79%	6,662,165
Nov 11, 2024	17.43	17.48	17.30	17.35	17.08	-1.48%	7,466,109
Nov 8, 2024	17.77	17.79	17.59	17.61	17.33	-0.62%	6,609,111
Nov 7, 2024	17.68	17.79	17.57	17.72	17.44	0.40%	8,376,940
Nov 6, 2024	17.71	18.04	17.63	17.65	17.37	-5.82%	10,812,196
Nov 5, 2024	19.17	19.19	18.74	18.74	18.45	-1.88%	4,987,379
Nov 4, 2024	19.24	19.29	18.96	19.10	18.80	-0.42%	4,105,088
Nov 1, 2024	19.14	19.25	19.02	19.18	18.88	-0.57%	6,355,165
Oct 31, 2024	18.99	19.29	18.95	19.29	18.99	1.74%	5,273,776
Oct 30, 2024	18.99	19.01	18.71	18.96	18.66	0.16%	5,023,052
Oct 29, 2024	19.02	19.08	18.92	18.93	18.63	0.32%	4,276,725
Oct 28, 2024	19.02	19.04	18.83	18.87	18.57	-1.62%	4,651,787
Oct 25, 2024	18.98	19.21	18.91	19.18	18.88	0.47%	5,058,204
Oct 24, 2024	19.03	19.20	18.98	19.09	18.79	-0.16%	5,706,061
Oct 23, 2024	19.06	19.28	19.00	19.12	18.82	0.84%	5,219,264
Oct 22, 2024	18.94	19.04	18.91	18.96	18.66	0.42%	4,037,968
Oct 21, 2024	18.60	18.93	18.59	18.88	18.58	1.61%	4,744,762
Oct 18, 2024	18.50	18.61	18.48	18.58	18.29	0.27%	4,928,986
Oct 17, 2024	18.46	18.63	18.46	18.53	18.24	0.27%	4,912,521
Oct 16, 2024	18.62	18.67	18.45	18.48	18.19	-1.55%	6,040,568
Oct 15, 2024	18.82	18.86	18.58	18.77	18.48	-0.11%	4,621,094
Oct 14, 2024	18.91	19.00	18.78	18.79	18.50	-0.69%	2,737,067
Oct 11, 2024	19.32	19.33	18.91	18.92	18.62	-2.07%	5,716,943
Oct 10, 2024	19.38	19.51	19.31	19.32	19.02	0.63%	5,656,574
Oct 9, 2024	19.25	19.29	19.06	19.20	18.90	-0.16%	3,968,342
Oct 8, 2024	19.24	19.31	19.17	19.23	18.93	-0.05%	5,515,225
Oct 7, 2024	19.14	19.38	19.13	19.24	18.94	0.84%	4,575,024
Oct 4, 2024	19.07	19.25	19.02	19.08	18.78	-1.45%	5,256,174
Oct 3, 2024	19.34	19.44	19.26	19.36	19.06	0.78%	3,573,388
Oct 2, 2024	19.27	19.33	19.12	19.21	18.91	0.10%	4,134,179
Oct 1, 2024	18.99	19.31	18.98	19.19	18.89	1.48%	5,713,134
Sep 30, 2024	19.05	19.11	18.87	18.91	18.61	-0.32%	4,870,248
Sep 27, 2024	18.91	19.04	18.78	18.97	18.67	-0.58%	4,414,013