Acuity RM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.93	0.92	0.90	0.93	0.93	-	202,729
May 21, 2026	0.95	0.95	0.90	0.93	0.93	-2.63%	1,650,259
May 20, 2026	0.95	1.00	0.90	0.95	0.95	-	1,574,172
May 19, 2026	0.95	1.00	0.90	0.95	0.95	-	66,244
May 18, 2026	1.00	1.10	0.90	0.95	0.95	-5.00%	1,519,338
May 15, 2026	1.03	1.10	0.90	1.00	1.00	-2.44%	2,152,576
May 14, 2026	1.03	1.07	0.95	1.03	1.03	-	1,096,230
May 13, 2026	1.03	1.07	0.95	1.03	1.03	-	244,476
May 12, 2026	1.00	1.07	0.95	1.03	1.03	2.50%	1,046,950
May 11, 2026	0.95	1.06	0.90	1.00	1.00	5.26%	2,963,256
May 8, 2026	0.95	0.96	0.90	0.95	0.95	-	142,069
May 7, 2026	0.95	1.00	0.90	0.95	0.95	-	410,328
May 6, 2026	1.00	1.00	0.90	0.95	0.95	-5.00%	1,133,233
May 5, 2026	1.00	1.10	0.90	1.00	1.00	-2.44%	941,125
May 1, 2026	1.08	1.15	0.95	1.03	1.03	-4.65%	1,175,034
Apr 30, 2026	1.00	1.15	1.00	1.08	1.08	7.50%	5,333,525
Apr 29, 2026	0.78	1.10	0.70	1.00	1.00	29.03%	23,203,520
Apr 28, 2026	0.78	0.85	0.70	0.78	0.78	-	11,417
Apr 27, 2026	0.75	0.85	0.70	0.78	0.78	3.33%	192,603
Apr 24, 2026	0.75	0.77	0.77	0.75	0.75	-	410,299
Apr 23, 2026	0.75	0.80	0.70	0.75	0.75	3.45%	1,420,480
Apr 22, 2026	0.73	0.72	0.65	0.73	0.73	-	409,012
Apr 21, 2026	0.73	0.80	0.65	0.73	0.73	-	12,796
Apr 20, 2026	0.73	0.80	0.65	0.73	0.73	-	70,484
Apr 17, 2026	0.73	0.80	0.65	0.73	0.73	-	115,865
Apr 16, 2026	0.70	0.80	0.78	0.73	0.73	3.57%	261,155
Apr 15, 2026	0.70	0.80	0.72	0.70	0.70	-	204,713
Apr 14, 2026	0.70	0.70	0.70	0.70	0.70	-	-
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	0.75	0.75	0.63	0.65	0.65	-13.33%	1,279,087
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