RMVEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.65	12.00	11.60	11.66	11.66	1.61%	20,611
Jun 1, 2026	11.32	11.50	11.23	11.48	11.48	2.18%	57,407
May 29, 2026	11.15	11.33	11.15	11.23	11.23	1.17%	22,951
May 28, 2026	11.12	11.46	11.05	11.10	11.10	-3.06%	26,061
May 27, 2026	11.51	11.54	11.43	11.45	11.45	-0.61%	40,973
May 26, 2026	11.59	11.64	11.49	11.52	11.52	-1.79%	62,834
May 22, 2026	10.71	11.90	10.71	11.73	11.73	6.83%	476,003
May 21, 2026	11.06	11.10	10.91	10.98	10.98	-2.23%	565,740
May 20, 2026	10.90	11.23	10.89	11.23	11.23	1.45%	26,666
May 19, 2026	11.29	11.29	11.04	11.07	11.07	1.57%	51,156
May 18, 2026	10.73	10.94	10.73	10.90	10.90	1.96%	115,055
May 15, 2026	10.66	10.72	10.59	10.69	10.69	-1.61%	42,272
May 14, 2026	10.99	11.05	10.85	10.87	10.87	-1.81%	62,719
May 13, 2026	11.08	11.09	11.04	11.07	11.07	-0.63%	24,893
May 12, 2026	11.18	11.19	11.08	11.14	11.14	-1.63%	25,636
May 11, 2026	11.35	11.35	11.20	11.32	11.32	-1.31%	50,515
May 8, 2026	11.55	11.55	11.44	11.47	11.47	-0.26%	12,757
May 7, 2026	11.64	12.26	11.48	11.50	11.50	-1.96%	9,238
May 6, 2026	11.82	11.85	11.63	11.73	11.73	1.03%	23,418
May 5, 2026	11.51	11.65	11.48	11.61	11.61	0.96%	40,440
May 4, 2026	11.48	11.62	11.48	11.50	11.50	-0.86%	22,016
May 1, 2026	11.64	11.66	11.58	11.60	11.60	-1.11%	9,581
Apr 30, 2026	11.68	11.78	11.68	11.73	11.73	-0.09%	16,948
Apr 29, 2026	11.77	11.83	11.72	11.74	11.74	0.73%	7,111
Apr 28, 2026	11.69	11.72	11.60	11.66	11.66	-0.89%	13,320
Apr 27, 2026	11.81	12.46	11.70	11.76	11.76	0.17%	11,467
Apr 24, 2026	11.70	11.85	11.70	11.74	11.74	0.25%	35,143
Apr 23, 2026	11.93	12.26	11.80	11.89	11.71	-1.90%	16,443
Apr 22, 2026	12.07	12.27	12.07	12.12	11.94	-1.22%	40,377
Apr 21, 2026	12.22	12.34	12.13	12.27	12.09	0.29%	14,130
Apr 20, 2026	12.21	12.26	12.12	12.24	12.05	-1.81%	20,435
Apr 17, 2026	12.49	12.59	12.43	12.46	12.27	1.71%	21,122