RMX Industries, Inc. (RMXI)
OTCMKTS · Delayed Price · Currency is USD
1.688
+0.014 (0.84%)
Mar 9, 2026, 3:06 PM EDT
RMX Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 0.84% | 11,188 |
| Mar 6, 2026 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -4.34% | 9,597 |
| Mar 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,010 |
| Mar 4, 2026 | 1.80 | 1.81 | 1.75 | 1.75 | 1.75 | -5.41% | 704 |
| Mar 3, 2026 | 1.88 | 1.96 | 1.85 | 1.85 | 1.85 | -7.96% | 1,257 |
| Mar 2, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.52% | 1,053 |
| Feb 27, 2026 | 1.93 | 1.98 | 1.91 | 1.98 | 1.98 | 1.54% | 496 |
| Feb 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 200 |
| Feb 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 551 |
| Feb 24, 2026 | 1.95 | 1.95 | 1.88 | 1.95 | 1.95 | 14.71% | 6,650 |
| Feb 23, 2026 | 1.85 | 1.95 | 1.12 | 1.70 | 1.70 | -12.82% | 5,530 |
| Feb 20, 2026 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | - | 11,298 |
| Feb 19, 2026 | 1.90 | 1.95 | 1.75 | 1.95 | 1.95 | 2.63% | 3,620 |
| Feb 18, 2026 | 2.05 | 2.05 | 1.90 | 1.90 | 1.90 | -7.32% | 4,894 |
| Feb 17, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | - | 5,813 |
| Feb 13, 2026 | 1.80 | 2.17 | 1.80 | 2.05 | 2.05 | 15.04% | 20,957 |
| Feb 12, 2026 | 1.93 | 1.93 | 1.78 | 1.78 | 1.78 | -6.21% | 622 |
| Feb 11, 2026 | 1.60 | 2.02 | 1.60 | 1.90 | 1.90 | 13.10% | 16,664 |
| Feb 10, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | -2.50% | 319 |
| Feb 9, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -6.86% | 261 |
| Feb 6, 2026 | 1.65 | 1.85 | 1.65 | 1.85 | 1.85 | 12.80% | 3,500 |
| Feb 5, 2026 | 1.76 | 1.76 | 1.64 | 1.64 | 1.64 | -3.53% | 3,973 |
| Feb 4, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -2.91% | 1,534 |
| Feb 3, 2026 | 1.68 | 1.80 | 1.68 | 1.75 | 1.75 | -2.72% | 4,981 |
| Feb 2, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 12.50% | 400 |
| Jan 30, 2026 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | -8.57% | 5,105 |
| Jan 29, 2026 | 1.66 | 1.75 | 1.50 | 1.75 | 1.75 | - | 500 |
| Jan 28, 2026 | 1.85 | 1.85 | 1.66 | 1.75 | 1.75 | -1.46% | 5,113 |
| Jan 27, 2026 | 1.65 | 1.80 | 1.50 | 1.78 | 1.78 | 9.09% | 9,325 |
| Jan 26, 2026 | 1.67 | 1.69 | 1.63 | 1.63 | 1.63 | -1.57% | 1,670 |
| Jan 23, 2026 | 1.37 | 1.78 | 1.37 | 1.65 | 1.65 | 43.83% | 6,810 |
| Jan 22, 2026 | 1.29 | 1.29 | 1.15 | 1.15 | 1.15 | -7.26% | 9,261 |
| Jan 21, 2026 | 1.26 | 1.26 | 1.15 | 1.24 | 1.24 | 5.98% | 740 |
| Jan 20, 2026 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 9.76% | 2,790 |
| Jan 16, 2026 | 1.01 | 1.07 | 1.00 | 1.07 | 1.07 | 6.60% | 673 |
| Jan 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -14.53% | 900 |
| Jan 14, 2026 | 1.19 | 1.30 | 1.10 | 1.17 | 1.17 | 30.00% | 4,200 |
| Jan 13, 2026 | 0.94 | 0.95 | 0.90 | 0.90 | 0.90 | 1.63% | 4,330 |
| Jan 12, 2026 | 1.00 | 1.00 | 0.89 | 0.89 | 0.89 | -3.00% | 3,325 |
| Jan 9, 2026 | 0.70 | 1.00 | 0.70 | 0.91 | 0.91 | 52.17% | 2,860 |
| Jan 8, 2026 | 0.55 | 0.70 | 0.55 | 0.60 | 0.60 | -16.67% | 148,815 |
| Jan 7, 2026 | 0.70 | 0.81 | 0.70 | 0.72 | 0.72 | 9.09% | 17,737 |
| Jan 6, 2026 | 0.60 | 0.81 | 0.60 | 0.66 | 0.66 | -5.74% | 8,337 |
| Jan 5, 2026 | 0.60 | 0.90 | 0.60 | 0.70 | 0.70 | 0.03% | 7,166 |
| Dec 31, 2025 | 0.70 | 0.75 | 0.61 | 0.70 | 0.70 | -5.02% | 15,407 |
| Dec 30, 2025 | 0.88 | 0.88 | 0.70 | 0.74 | 0.74 | -9.01% | 18,811 |
| Dec 29, 2025 | 1.00 | 1.00 | 0.81 | 0.81 | 0.81 | 1.25% | 16,183 |
| Dec 26, 2025 | 0.80 | 0.85 | 0.78 | 0.80 | 0.80 | -20.00% | 20,300 |
| Dec 24, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 600 |
| Dec 23, 2025 | 1.00 | 1.05 | 0.95 | 0.95 | 0.95 | - | 6,149 |