BIT:1RMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	79.84	79.84	79.84	77.60	77.60	-0.89%	11
Apr 2, 2026	74.94	75.82	74.84	78.30	78.30	1.85%	619
Apr 1, 2026	74.84	74.84	74.84	76.88	76.88	6.99%	100
Mar 31, 2026	71.86	71.86	71.86	71.86	71.86	0.28%	-
Mar 30, 2026	72.92	72.92	72.90	71.66	71.66	-9.20%	28
Mar 27, 2026	78.92	78.92	78.92	78.92	78.92	-2.40%	-
Mar 26, 2026	80.86	80.86	80.86	80.86	80.86	1.53%	-
Mar 25, 2026	79.64	79.64	79.64	79.64	79.64	-0.97%	-
Mar 24, 2026	80.98	80.98	80.72	80.42	80.42	-0.15%	55
Mar 23, 2026	77.52	80.24	76.02	80.54	80.54	0.40%	248
Mar 20, 2026	80.28	80.30	80.28	80.22	80.22	0.27%	19
Mar 19, 2026	78.74	78.74	78.74	80.00	80.00	-0.72%	23
Mar 18, 2026	80.58	80.58	80.58	80.58	80.58	-0.35%	-
Mar 17, 2026	80.86	80.86	80.86	80.86	80.86	-2.60%	-
Mar 16, 2026	83.02	83.02	83.02	83.02	83.02	2.87%	-
Mar 13, 2026	80.60	80.60	80.60	80.70	80.70	4.10%	100
Mar 12, 2026	77.52	77.52	77.52	77.52	77.52	-0.92%	-
Mar 11, 2026	78.24	78.24	78.24	78.24	78.24	1.48%	-
Mar 10, 2026	74.86	76.00	74.86	77.10	77.10	2.99%	8
Mar 9, 2026	74.86	74.86	74.86	74.86	74.86	-4.25%	-
Mar 6, 2026	78.00	78.36	78.00	78.18	78.18	-0.46%	20
Mar 5, 2026	80.58	80.58	80.58	78.54	78.54	-0.53%	10
Mar 4, 2026	78.72	78.72	78.50	78.96	78.96	-1.20%	119
Mar 3, 2026	80.70	80.70	78.00	79.92	79.92	-4.52%	45
Mar 2, 2026	83.70	83.70	83.70	83.70	83.70	-0.52%	-
Feb 27, 2026	84.14	84.14	84.14	84.14	84.14	-2.80%	-
Feb 26, 2026	85.48	85.48	85.48	86.56	86.56	2.95%	18
Feb 25, 2026	84.08	84.08	84.08	84.08	84.08	-1.34%	-
Feb 24, 2026	85.22	85.22	85.22	85.22	85.22	3.93%	-
Feb 23, 2026	82.00	82.00	82.00	82.00	82.00	-7.80%	-
Feb 20, 2026	89.70	89.70	89.30	88.94	88.94	1.18%	486
Feb 19, 2026	87.54	87.54	87.54	87.90	87.90	-1.08%	40
Feb 18, 2026	88.62	88.62	88.54	88.86	88.86	5.36%	500
Feb 17, 2026	84.34	84.34	84.34	84.34	84.34	11.98%	-
Feb 16, 2026	85.40	85.40	85.40	75.32	75.32	-10.33%	146
Feb 13, 2026	82.04	83.22	82.04	84.00	84.00	4.66%	496