BVMF:RPMG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	2.97	2.98	2.90	2.93	2.93	1.03%	22,300
Sep 16, 2025	2.89	2.98	2.89	2.90	2.90	-0.68%	2,100
Sep 15, 2025	2.98	2.98	2.92	2.92	2.92	1.04%	1,200
Sep 12, 2025	2.89	2.89	2.89	2.89	2.89	-1.37%	1,000
Sep 11, 2025	2.92	2.93	2.92	2.93	2.93	2.45%	4,200
Sep 10, 2025	2.92	2.92	2.86	2.86	2.86	-1.04%	3,500
Sep 9, 2025	2.89	2.89	2.89	2.89	2.89	-0.34%	1,000
Sep 8, 2025	2.90	2.90	2.90	2.90	2.90	-	800
Sep 5, 2025	2.92	2.92	2.90	2.90	2.90	-0.68%	600
Sep 4, 2025	2.92	2.93	2.90	2.92	2.92	1.74%	2,900
Sep 3, 2025	2.89	2.96	2.87	2.87	2.87	-1.71%	20,000
Sep 2, 2025	2.90	2.92	2.86	2.92	2.92	-0.34%	8,000
Sep 1, 2025	2.89	2.93	2.89	2.93	2.93	0.34%	4,000
Aug 29, 2025	2.89	2.92	2.89	2.92	2.92	-	700
Aug 28, 2025	2.89	2.92	2.89	2.92	2.92	0.34%	5,000
Aug 27, 2025	2.93	2.93	2.90	2.91	2.91	-	9,200
Aug 26, 2025	2.91	2.92	2.91	2.91	2.91	-0.34%	16,900
Aug 25, 2025	2.92	2.92	2.92	2.92	2.92	-	-
Aug 22, 2025	2.92	2.92	2.92	2.92	2.92	-	11,200
Aug 21, 2025	2.92	2.92	2.92	2.92	2.92	-	100
Aug 20, 2025	2.92	2.92	2.92	2.92	2.92	0.69%	10,400
Aug 19, 2025	2.89	2.96	2.88	2.90	2.90	1.75%	8,900
Aug 18, 2025	2.73	3.01	2.73	2.85	2.85	-1.72%	23,400
Aug 15, 2025	2.90	2.90	2.90	2.90	2.90	1.05%	200
Aug 14, 2025	2.87	2.87	2.87	2.87	2.87	-	-
Aug 13, 2025	2.90	2.90	2.87	2.87	2.87	-	12,500
Aug 12, 2025	2.97	2.97	2.87	2.87	2.87	-3.04%	11,900
Aug 11, 2025	2.96	2.96	2.96	2.96	2.96	1.37%	300
Aug 8, 2025	2.92	2.92	2.92	2.92	2.92	0.34%	1,300
Aug 7, 2025	2.92	3.00	2.91	2.91	2.91	-1.69%	28,500
Aug 6, 2025	2.92	2.96	2.92	2.96	2.96	2.42%	900
Aug 5, 2025	2.87	2.98	2.87	2.89	2.89	-2.36%	10,400
Aug 4, 2025	2.92	2.96	2.92	2.96	2.96	1.72%	2,000
Aug 1, 2025	2.99	3.00	2.91	2.91	2.91	0.34%	8,200
Jul 31, 2025	2.91	2.91	2.90	2.90	2.90	-0.68%	700
Jul 30, 2025	2.92	2.97	2.92	2.92	2.92	-0.34%	300
Jul 29, 2025	2.93	2.93	2.93	2.93	2.93	0.69%	200
Jul 28, 2025	2.99	3.01	2.91	2.91	2.91	-2.35%	2,100
Jul 25, 2025	2.99	2.99	2.91	2.98	2.98	1.36%	1,700
Jul 24, 2025	2.94	2.94	2.94	2.94	2.94	-1.34%	700
Jul 23, 2025	2.93	2.98	2.90	2.98	2.98	2.76%	31,100
Jul 22, 2025	2.90	2.90	2.90	2.90	2.90	-	1,100
Jul 21, 2025	2.90	2.90	2.90	2.90	2.90	-	-
Jul 18, 2025	2.90	2.90	2.90	2.90	2.90	-	900
Jul 17, 2025	2.90	2.90	2.90	2.90	2.90	-	500
Jul 16, 2025	2.90	2.90	2.90	2.90	2.90	-	300
Jul 15, 2025	2.90	2.90	2.90	2.90	2.90	-0.34%	1,200
Jul 14, 2025	2.90	2.91	2.90	2.91	2.91	0.34%	2,900
Jul 11, 2025	2.90	2.90	2.90	2.90	2.90	-0.34%	500
Jul 10, 2025	2.91	2.91	2.91	2.91	2.91	0.34%	600