Acuity RM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.70	0.70	0.70	0.70	-	-	38,055,482
Apr 13, 2026	0.73	0.80	0.65	0.70	0.70	-3.45%	2,520,617
Apr 10, 2026	0.70	0.80	0.65	0.73	0.73	3.57%	601,985
Apr 9, 2026	0.70	0.77	0.77	0.70	0.70	-	51,688
Apr 8, 2026	0.65	0.78	0.60	0.70	0.70	7.69%	2,137,727
Apr 7, 2026	0.70	0.75	0.63	0.65	0.65	-13.33%	1,279,086
Apr 2, 2026	0.73	0.74	0.70	0.75	0.75	3.45%	366,097
Apr 1, 2026	0.65	0.79	0.65	0.73	0.73	11.54%	1,622,611
Mar 31, 2026	0.75	0.75	0.65	0.65	0.65	-13.33%	2,024,321
Mar 30, 2026	0.75	0.76	0.70	0.75	0.75	-	54,899
Mar 27, 2026	0.75	0.76	0.70	0.75	0.75	-	443,156
Mar 26, 2026	0.78	0.85	0.73	0.75	0.75	-3.23%	14,152
Mar 25, 2026	0.85	0.85	0.73	0.78	0.78	-8.82%	390,782
Mar 24, 2026	0.85	0.80	0.80	0.85	0.85	-	20,353
Mar 23, 2026	0.85	0.90	0.80	0.85	0.85	-	378,215
Mar 20, 2026	0.83	0.90	0.83	0.85	0.85	3.03%	258,103
Mar 19, 2026	0.85	0.88	0.88	0.83	0.83	-2.94%	67,500
Mar 18, 2026	0.88	0.88	0.87	0.85	0.85	-2.86%	320,170
Mar 17, 2026	0.83	0.93	0.80	0.88	0.88	6.06%	1,740,102
Mar 16, 2026	0.85	0.90	0.80	0.83	0.83	-2.94%	274,000
Mar 13, 2026	0.85	0.83	0.83	0.85	0.85	-	4,398
Mar 12, 2026	0.85	0.87	0.84	0.85	0.85	-	174,783
Mar 11, 2026	0.85	0.88	0.83	0.85	0.85	-	384,008
Mar 10, 2026	0.95	1.05	0.80	0.85	0.85	-10.53%	792,513
Mar 9, 2026	0.95	1.05	0.85	0.95	0.95	-	96,389
Mar 6, 2026	0.95	0.92	0.86	0.95	0.95	-	500,003
Mar 5, 2026	0.95	0.86	0.86	0.95	0.95	-	68,261
Mar 4, 2026	0.95	1.05	0.85	0.95	0.95	-	163,390
Mar 3, 2026	0.95	0.93	0.87	0.95	0.95	-	1,181,565
Mar 2, 2026	0.95	0.89	0.85	0.95	0.95	8.57%	155,820
Feb 27, 2026	0.88	0.90	0.87	0.88	0.88	-	86,329
Feb 26, 2026	0.90	0.89	0.85	0.88	0.88	-2.78%	10,976
Feb 25, 2026	0.90	0.95	0.85	0.90	0.90	-	190,750
Feb 24, 2026	0.90	0.91	0.87	0.90	0.90	5.88%	439,891
Feb 23, 2026	0.85	0.90	0.80	0.85	0.85	-	524,965
Feb 20, 2026	0.83	0.90	0.80	0.85	0.85	3.03%	975,784
Feb 19, 2026	0.83	0.83	0.80	0.83	0.83	-	792,540
Feb 18, 2026	0.88	0.90	0.80	0.83	0.83	-5.71%	1,477,319
Feb 17, 2026	0.98	1.05	0.85	0.88	0.88	-5.41%	479,848
Feb 16, 2026	0.93	0.86	0.85	0.93	0.93	-	609,147
Feb 13, 2026	0.93	1.00	0.85	0.93	0.93	-	339,722
Feb 12, 2026	0.93	0.93	0.87	0.93	0.93	-	2,214
Feb 11, 2026	1.00	1.10	0.85	0.93	0.93	-2.63%	304,657
Feb 10, 2026	0.88	1.00	0.85	0.95	0.95	8.57%	561,711
Feb 9, 2026	0.88	0.89	0.85	0.88	0.88	-	580,162
Feb 6, 2026	0.88	1.00	0.85	0.88	0.88	-	3,070,214
Feb 5, 2026	0.95	1.00	0.85	0.88	0.88	-7.89%	5,625,491
Feb 4, 2026	0.95	1.00	0.90	0.95	0.95	-	152,938
Feb 3, 2026	0.95	1.05	0.90	0.95	0.95	-	3,611,415
Feb 2, 2026	1.00	1.10	0.94	0.95	0.95	-5.00%	3,029,384