RMX Industries, Inc. (RMXI)
OTCMKTS · Delayed Price · Currency is USD
4.490
-0.010 (-0.22%)
At close: Sep 5, 2025
RMX Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | 5,080 |
| Sep 4, 2025 | 4.34 | 4.50 | 4.29 | 4.50 | 4.50 | 4.65% | 9,732 |
| Sep 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 50 |
| Sep 2, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | - | 1,195 |
| Aug 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 27, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1 |
| Aug 26, 2025 | 4.45 | 4.75 | 4.02 | 4.30 | 4.30 | 0.70% | 2,866 |
| Aug 25, 2025 | 4.10 | 4.27 | 4.10 | 4.27 | 4.27 | 4.15% | 3,134 |
| Aug 22, 2025 | 4.20 | 4.27 | 4.00 | 4.10 | 4.10 | 3.54% | 2,350 |
| Aug 21, 2025 | 4.27 | 4.27 | 3.50 | 3.96 | 3.96 | 16.13% | 1,725 |
| Aug 20, 2025 | 3.25 | 3.41 | 3.25 | 3.41 | 3.41 | 33.73% | 610 |
| Aug 19, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 3.53% | 820 |
| Aug 18, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | 5.71% | 408 |
| Aug 15, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 92 |
| Aug 14, 2025 | 1.82 | 2.33 | 1.82 | 2.33 | 2.33 | 28.02% | 3,423 |
| Aug 13, 2025 | 1.85 | 2.05 | 1.62 | 1.82 | 1.82 | -1.62% | 21,830 |
| Aug 12, 2025 | 2.15 | 2.15 | 1.81 | 1.85 | 1.85 | -11.48% | 5,898 |
| Aug 11, 2025 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | 4.50% | 250 |
| Aug 8, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | - | 451 |
| Aug 7, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -7.83% | 1,810 |
| Aug 6, 2025 | 2.35 | 2.35 | 1.90 | 2.17 | 2.17 | 8.50% | 8,800 |
| Aug 5, 2025 | 2.00 | 2.20 | 1.85 | 2.00 | 2.00 | 17.65% | 18,534 |
| Aug 4, 2025 | 1.80 | 2.00 | 1.70 | 1.70 | 1.70 | -14.14% | 4,703 |
| Aug 1, 2025 | 2.19 | 2.19 | 1.98 | 1.98 | 1.98 | - | 1,604 |
| Jul 31, 2025 | 1.77 | 2.00 | 1.73 | 1.98 | 1.98 | 10.00% | 4,871 |
| Jul 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 7,001 |
| Jul 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.37% | 1,000 |
| Jul 28, 2025 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -8.10% | 10,779 |
| Jul 25, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 5.26% | 5,400 |
| Jul 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 23, 2025 | 2.13 | 2.13 | 1.77 | 1.90 | 1.90 | -5.00% | 6,900 |
| Jul 22, 2025 | 2.01 | 2.03 | 2.00 | 2.00 | 2.00 | - | 9,926 |
| Jul 21, 2025 | 2.27 | 2.28 | 2.00 | 2.00 | 2.00 | -11.50% | 5,450 |
| Jul 18, 2025 | 2.40 | 2.50 | 2.25 | 2.26 | 2.26 | -1.31% | 3,900 |
| Jul 17, 2025 | 2.40 | 2.40 | 2.29 | 2.29 | 2.29 | 1.78% | 769 |
| Jul 16, 2025 | 2.25 | 2.40 | 2.10 | 2.25 | 2.25 | -4.26% | 3,400 |
| Jul 15, 2025 | 2.38 | 2.38 | 2.35 | 2.35 | 2.35 | 15.76% | 700 |
| Jul 14, 2025 | 2.62 | 2.65 | 2.03 | 2.03 | 2.03 | -7.73% | 8,046 |
| Jul 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 10, 2025 | 2.20 | 2.40 | 2.20 | 2.20 | 2.20 | 4.22% | 2,875 |
| Jul 9, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 12.29% | 100 |
| Jul 8, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | -6.47% | 5,539 |
| Jul 7, 2025 | 2.40 | 2.59 | 1.86 | 2.01 | 2.01 | -4.29% | 7,092 |
| Jul 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 2, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 7.14% | 500 |
| Jul 1, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 1,000 |
| Jun 30, 2025 | 2.40 | 2.40 | 1.95 | 1.95 | 1.95 | - | 2,044 |
| Jun 27, 2025 | 2.08 | 2.08 | 1.95 | 1.95 | 1.95 | -6.25% | 940 |
| Jun 26, 2025 | 2.30 | 2.31 | 2.08 | 2.08 | 2.08 | 2.46% | 1,500 |