RMX Industries, Inc. (RMXI)
OTCMKTS · Delayed Price · Currency is USD
4.708
-0.367 (-7.23%)
Sep 24, 2026, 4:00 PM EDT
RMX Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.25 | 5.30 | 5.14 | 5.25 | 5.25 | 11.50% | 6,127 |
| Sep 24, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -7.23% | 499 |
| Sep 23, 2026 | 5.25 | 5.25 | 5.08 | 5.08 | 5.08 | -3.33% | 400 |
| Sep 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.48% | 177 |
| Sep 18, 2026 | 5.64 | 5.64 | 4.73 | 5.23 | 5.23 | -8.93% | 3,624 |
| Sep 17, 2026 | 5.80 | 5.99 | 5.55 | 5.74 | 5.74 | 2.28% | 4,925 |
| Sep 16, 2026 | 4.50 | 5.99 | 4.50 | 5.61 | 5.61 | 26.78% | 5,063 |
| Sep 15, 2026 | 4.13 | 4.43 | 4.13 | 4.43 | 4.43 | 22.58% | 200 |
| Sep 14, 2026 | 4.50 | 4.50 | 3.61 | 3.61 | 3.61 | -19.60% | 682 |
| Sep 11, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 8.19% | 1,044 |
| Sep 10, 2026 | 4.15 | 4.20 | 4.15 | 4.15 | 4.15 | - | 2,700 |
| Sep 9, 2026 | 3.99 | 4.15 | 3.99 | 4.15 | 4.15 | 6.41% | 3,910 |
| Sep 8, 2026 | 4.15 | 4.15 | 3.90 | 3.90 | 3.90 | -6.02% | 2,280 |
| Sep 4, 2026 | 4.05 | 4.15 | 4.05 | 4.15 | 4.15 | 2.82% | 1,420 |
| Sep 3, 2026 | 4.15 | 4.15 | 3.60 | 4.04 | 4.04 | -0.34% | 2,050 |
| Sep 2, 2026 | 3.54 | 4.05 | 2.40 | 4.05 | 4.05 | 4.41% | 26,834 |
| Sep 1, 2026 | 4.70 | 4.70 | 3.88 | 3.88 | 3.88 | -18.77% | 4,113 |
| Aug 31, 2026 | 4.80 | 4.86 | 4.78 | 4.78 | 4.78 | -4.12% | 1,375 |
| Aug 28, 2026 | 5.38 | 5.38 | 4.49 | 4.98 | 4.98 | -17.00% | 2,381 |
| Aug 27, 2026 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | -11.76% | 3,153 |
| Aug 26, 2026 | 7.05 | 7.05 | 6.80 | 6.80 | 6.80 | -6.21% | 1,227 |
| Aug 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 601 |
| Aug 24, 2026 | 7.79 | 7.79 | 7.25 | 7.25 | 7.25 | -5.84% | 4,303 |
| Aug 21, 2026 | 7.64 | 7.70 | 7.60 | 7.70 | 7.70 | 0.65% | 1,813 |
| Aug 20, 2026 | 7.66 | 7.66 | 7.60 | 7.65 | 7.65 | 0.66% | 1,823 |
| Aug 19, 2026 | 7.75 | 8.26 | 7.60 | 7.60 | 7.60 | -5.00% | 2,917 |
| Aug 18, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -2.44% | 3,659 |
| Aug 17, 2026 | 8.60 | 8.60 | 8.16 | 8.20 | 8.20 | -7.87% | 2,162 |
| Aug 13, 2026 | 8.63 | 8.90 | 8.47 | 8.90 | 8.90 | 1.14% | 5,371 |
| Aug 12, 2026 | 9.15 | 9.15 | 8.80 | 8.80 | 8.80 | -0.11% | 4,041 |
| Aug 11, 2026 | 8.80 | 8.93 | 8.80 | 8.81 | 8.81 | 0.11% | 6,842 |
| Aug 10, 2026 | 7.75 | 9.50 | 7.75 | 8.80 | 8.80 | 11.68% | 8,423 |
| Aug 7, 2026 | 7.85 | 7.89 | 7.82 | 7.88 | 7.88 | 0.77% | 1,225 |
| Aug 6, 2026 | 7.35 | 7.90 | 7.35 | 7.82 | 7.82 | 7.71% | 2,319 |
| Aug 5, 2026 | 7.10 | 7.26 | 7.10 | 7.26 | 7.26 | 2.61% | 5,675 |
| Aug 4, 2026 | 7.00 | 7.08 | 7.00 | 7.08 | 7.08 | -1.74% | 1,287 |
| Aug 3, 2026 | 7.11 | 7.20 | 7.11 | 7.20 | 7.20 | 2.86% | 832 |
| Jul 31, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.91% | 112 |
| Jul 30, 2026 | 6.65 | 7.06 | 6.65 | 7.06 | 7.06 | 8.31% | 235 |
| Jul 29, 2026 | 6.80 | 7.00 | 6.52 | 6.52 | 6.52 | -2.66% | 979 |
| Jul 28, 2026 | 6.05 | 6.70 | 6.00 | 6.70 | 6.70 | 16.52% | 2,666 |
| Jul 27, 2026 | 3.00 | 5.75 | 2.01 | 5.75 | 5.75 | -11.67% | 3,125 |
| Jul 24, 2026 | 7.29 | 7.29 | 4.41 | 6.51 | 6.51 | -10.70% | 31,567 |
| Jul 23, 2026 | 7.53 | 7.65 | 7.29 | 7.29 | 7.29 | -0.37% | 2,200 |
| Jul 22, 2026 | 7.50 | 8.40 | 7.32 | 7.32 | 7.32 | 2.48% | 2,308 |
| Jul 21, 2026 | 7.74 | 8.46 | 7.11 | 7.14 | 7.14 | -5.93% | 6,198 |
| Jul 20, 2026 | 7.65 | 7.65 | 7.50 | 7.59 | 7.59 | 3.27% | 1,569 |
| Jul 17, 2026 | 7.50 | 7.68 | 7.35 | 7.35 | 7.35 | 4.26% | 1,266 |
| Jul 16, 2026 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | - | 83 |
| Jul 15, 2026 | 6.78 | 7.05 | 6.75 | 7.05 | 7.05 | -0.74% | 2,833 |