BIT:1RMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	117.40	117.40	117.40	117.75	117.75	1.51%	35
Jun 16, 2026	122.70	122.70	122.70	116.00	116.00	-6.11%	42
Jun 15, 2026	134.45	134.45	134.45	123.55	123.55	-4.78%	52
Jun 12, 2026	123.95	123.95	123.95	129.75	129.75	6.75%	65
Jun 11, 2026	120.50	122.50	120.50	121.55	121.55	-0.69%	32
Jun 10, 2026	125.75	126.45	125.15	122.40	122.40	0.29%	118
Jun 9, 2026	134.50	136.80	134.50	122.05	122.05	-8.78%	245
Jun 8, 2026	128.10	133.80	128.10	133.80	133.80	1.13%	703
Jun 5, 2026	142.05	142.05	139.45	132.30	132.30	-7.93%	10
Jun 4, 2026	145.10	145.20	145.10	143.70	143.70	-1.81%	123
Jun 3, 2026	144.00	144.60	140.00	146.35	146.35	6.51%	243
Jun 2, 2026	137.40	137.40	137.40	137.40	137.40	9.74%	-
Jun 1, 2026	128.80	128.80	124.00	125.20	125.20	0.24%	349
May 29, 2026	124.90	124.90	124.90	124.90	124.90	-4.58%	-
May 28, 2026	124.15	124.15	124.15	130.90	130.90	3.97%	6
May 27, 2026	140.00	140.00	124.55	125.90	125.90	-5.80%	91
May 26, 2026	126.80	136.15	126.80	133.65	133.65	3.20%	692
May 25, 2026	121.00	121.00	121.00	129.50	129.50	7.20%	5
May 22, 2026	122.50	124.65	119.95	120.80	120.80	3.42%	65
May 21, 2026	116.15	117.90	114.10	116.80	116.80	4.15%	113
May 20, 2026	112.15	112.15	112.15	112.15	112.15	8.20%	-
May 19, 2026	104.05	104.05	104.05	103.65	103.65	-1.99%	20
May 18, 2026	105.75	105.75	105.75	105.75	105.75	-3.73%	-
May 15, 2026	108.45	109.50	108.15	109.85	109.85	-1.88%	257
May 14, 2026	116.10	116.10	111.40	111.95	111.95	-1.54%	101
May 13, 2026	114.35	115.00	110.90	113.70	113.70	7.47%	149
May 12, 2026	105.80	105.80	105.80	105.80	105.80	-5.45%	-
May 11, 2026	109.70	113.10	109.70	111.90	111.90	1.18%	49
May 8, 2026	110.60	110.60	110.60	110.60	110.60	2.22%	-
May 7, 2026	111.90	111.90	108.70	108.20	108.20	-2.43%	158
May 6, 2026	104.00	106.25	104.00	110.90	110.90	11.28%	39
May 5, 2026	99.06	100.45	99.06	99.66	99.66	3.45%	191
May 4, 2026	96.60	98.10	95.36	96.34	96.34	-0.25%	149
Apr 30, 2026	96.04	98.62	94.60	96.58	96.58	2.01%	461
Apr 29, 2026	96.62	98.86	91.12	94.68	94.68	5.32%	858
Apr 28, 2026	91.60	92.00	89.90	89.90	89.90	-27.79%	126
Apr 27, 2026	136.90	136.90	123.75	124.50	124.50	-3.90%	165
Apr 24, 2026	126.10	126.35	126.10	129.55	129.55	9.83%	121
Apr 23, 2026	113.35	113.35	113.35	117.95	117.95	5.74%	9
Apr 22, 2026	112.10	114.10	112.10	111.55	111.55	-0.49%	315
Apr 21, 2026	112.10	112.10	112.10	112.10	112.10	4.42%	-
Apr 20, 2026	107.35	107.35	107.35	107.35	107.35	-0.56%	-
Apr 17, 2026	105.60	105.60	105.60	107.95	107.95	5.47%	12
Apr 16, 2026	100.95	100.95	100.95	102.35	102.35	0.69%	13
Apr 15, 2026	102.30	102.35	102.30	101.65	101.65	2.45%	22
Apr 14, 2026	98.14	98.14	98.14	99.22	99.22	4.68%	15
Apr 13, 2026	93.14	93.20	93.14	94.78	94.78	-0.80%	198
Apr 10, 2026	91.20	95.30	91.20	95.54	95.54	10.20%	43
Apr 9, 2026	85.12	88.74	85.10	86.70	86.70	1.93%	184
Apr 8, 2026	84.08	84.08	84.08	85.06	85.06	9.61%	41