Acuity RM Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.93	0.86	0.85	0.93	0.93	-	117,646
Jun 11, 2026	0.90	1.00	0.85	0.93	0.93	2.78%	1,828,398
Jun 10, 2026	0.90	1.00	0.80	0.90	0.90	-	108,970
Jun 9, 2026	0.90	1.00	0.86	0.90	0.90	-5.26%	120,372
Jun 8, 2026	1.00	1.10	0.90	0.95	0.95	2.70%	490,008
Jun 5, 2026	0.93	0.92	0.90	0.93	0.93	-	3,313,228
Jun 4, 2026	0.93	0.92	0.90	0.93	0.93	-	16,936
Jun 3, 2026	0.93	0.90	0.90	0.93	0.93	-	17,391
Jun 2, 2026	0.93	0.95	0.90	0.93	0.93	-	18,745
Jun 1, 2026	0.93	0.95	0.90	0.93	0.93	-	21,207
May 29, 2026	0.90	0.95	0.90	0.93	0.93	-	69,537
May 28, 2026	0.93	0.95	0.90	0.93	0.93	-	57,934
May 27, 2026	0.93	0.90	0.90	0.93	0.93	-	3,729
May 26, 2026	0.93	0.95	0.90	0.93	0.93	-	416,291
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