ASE:RMCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.93	0.96	0.93	0.94	0.94	1.08%	95,467
Sep 16, 2025	0.92	0.94	0.91	0.93	0.93	-	36,392
Sep 15, 2025	0.92	0.93	0.91	0.93	0.93	1.09%	15,503
Sep 14, 2025	0.93	0.93	0.91	0.92	0.92	-2.13%	24,390
Sep 11, 2025	0.93	0.94	0.91	0.94	0.94	-	29,034
Sep 10, 2025	0.94	0.94	0.92	0.94	0.94	-	36,024
Sep 9, 2025	0.94	0.94	0.93	0.94	0.94	-2.08%	27,596
Sep 8, 2025	0.95	0.96	0.94	0.96	0.96	-1.03%	14,831
Sep 7, 2025	0.97	0.98	0.95	0.97	0.97	-	27,097
Sep 3, 2025	0.93	0.99	0.93	0.97	0.97	3.19%	412,220
Sep 2, 2025	0.93	0.94	0.93	0.94	0.94	-	20,781
Sep 1, 2025	0.94	0.95	0.93	0.94	0.94	-	20,550
Aug 31, 2025	0.94	0.95	0.94	0.94	0.94	-1.05%	1,000
Aug 28, 2025	0.94	0.95	0.93	0.95	0.95	-	16,365
Aug 27, 2025	0.94	0.95	0.93	0.95	0.95	-	31,120
Aug 26, 2025	0.94	0.95	0.94	0.95	0.95	1.06%	1,249
Aug 25, 2025	0.94	0.95	0.93	0.94	0.94	-1.05%	3,702
Aug 24, 2025	0.94	0.97	0.93	0.95	0.95	1.06%	25,444
Aug 21, 2025	0.92	0.94	0.91	0.94	0.94	3.30%	5,380
Aug 20, 2025	0.92	0.92	0.91	0.91	0.91	-2.15%	6,143
Aug 19, 2025	0.92	0.93	0.90	0.93	0.93	-1.06%	46,268
Aug 18, 2025	0.95	0.95	0.92	0.94	0.94	-1.05%	56,153
Aug 17, 2025	0.96	0.97	0.95	0.95	0.95	-2.06%	4,355
Aug 14, 2025	0.95	0.98	0.95	0.97	0.97	2.11%	152,451
Aug 13, 2025	0.94	0.96	0.93	0.95	0.95	-	35,251
Aug 12, 2025	0.96	0.97	0.94	0.95	0.95	-1.04%	28,352
Aug 11, 2025	0.97	0.99	0.96	0.96	0.96	-1.03%	52,515
Aug 10, 2025	0.95	0.98	0.94	0.97	0.97	-	29,387
Aug 7, 2025	1.00	1.00	0.95	0.97	0.97	-	204,306
Aug 6, 2025	0.92	0.97	0.92	0.97	0.97	6.59%	355,313
Aug 5, 2025	0.88	0.91	0.86	0.91	0.91	5.81%	131,982
Aug 4, 2025	0.87	0.88	0.86	0.86	0.86	-2.27%	37,313
Aug 3, 2025	0.88	0.88	0.87	0.88	0.88	-1.12%	10,691
Jul 31, 2025	0.88	0.89	0.87	0.89	0.89	1.14%	16,268
Jul 30, 2025	0.88	0.88	0.87	0.88	0.88	3.53%	46,708
Jul 29, 2025	0.88	0.88	0.84	0.85	0.85	-4.49%	85,568
Jul 28, 2025	0.89	0.89	0.88	0.89	0.89	-	12,403
Jul 27, 2025	0.89	0.89	0.89	0.89	0.89	-	181
Jul 24, 2025	0.88	0.89	0.87	0.89	0.89	-1.11%	80,444
Jul 23, 2025	0.89	0.90	0.88	0.90	0.90	-	54,567
Jul 22, 2025	0.90	0.91	0.90	0.90	0.90	-	28,966
Jul 21, 2025	0.92	0.92	0.90	0.90	0.90	-2.17%	7,350
Jul 20, 2025	0.91	0.92	0.91	0.92	0.92	3.37%	2,201
Jul 17, 2025	0.90	0.90	0.89	0.89	0.89	-2.20%	67,800
Jul 16, 2025	0.90	0.93	0.90	0.91	0.91	1.11%	19,735
Jul 15, 2025	0.91	0.92	0.90	0.90	0.90	-2.17%	25,582
Jul 14, 2025	0.93	0.93	0.91	0.92	0.92	1.10%	14,351
Jul 13, 2025	0.92	0.93	0.91	0.91	0.91	-	7,954
Jul 10, 2025	0.93	0.93	0.91	0.91	0.91	-2.15%	11,740
Jul 9, 2025	0.92	0.94	0.91	0.93	0.93	1.09%	25,882