RMX Industries, Inc. (RMXI)
OTCMKTS · Delayed Price · Currency is USD
4.000
-0.100 (-2.44%)
At close: Nov 9, 2026
RMX Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.00 | 4.00 | 3.93 | 4.00 | 4.00 | -2.44% | 722 |
| Nov 6, 2026 | 3.97 | 4.10 | 3.97 | 4.10 | 4.10 | 5.13% | 401 |
| Nov 5, 2026 | 4.00 | 4.10 | 3.90 | 3.90 | 3.90 | -6.02% | 2,589 |
| Nov 2, 2026 | 3.99 | 4.15 | 3.99 | 4.15 | 4.15 | 3.75% | 4,378 |
| Oct 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -6.98% | 329 |
| Oct 29, 2026 | 3.51 | 4.30 | 3.51 | 4.30 | 4.30 | 1.18% | 1,000 |
| Oct 27, 2026 | 4.30 | 4.30 | 3.76 | 4.25 | 4.25 | -1.39% | 1,735 |
| Oct 26, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.23% | 325 |
| Oct 23, 2026 | 4.05 | 4.30 | 4.02 | 4.30 | 4.30 | 2.63% | 500 |
| Oct 22, 2026 | 3.99 | 4.19 | 3.89 | 4.19 | 4.19 | 5.01% | 773 |
| Oct 21, 2026 | 4.01 | 4.01 | 3.60 | 3.99 | 3.99 | -1.48% | 5,792 |
| Oct 15, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 100 |
| Oct 14, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | -2.41% | 400 |
| Oct 13, 2026 | 4.62 | 4.62 | 4.15 | 4.15 | 4.15 | -10.56% | 420 |
| Oct 12, 2026 | 4.50 | 4.64 | 4.04 | 4.64 | 4.64 | -1.22% | 2,042 |
| Oct 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.02% | 600 |
| Oct 8, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.06% | 160 |
| Oct 7, 2026 | 4.70 | 4.71 | 4.70 | 4.70 | 4.70 | -3.63% | 1,400 |
| Oct 6, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.76% | 110 |
| Oct 5, 2026 | 5.00 | 5.00 | 4.90 | 4.96 | 4.96 | -0.71% | 800 |
| Oct 2, 2026 | 5.01 | 5.01 | 4.90 | 5.00 | 5.00 | -9.09% | 406 |
| Oct 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | 101 |
| Sep 30, 2026 | 5.01 | 5.65 | 4.53 | 5.65 | 5.65 | 13.00% | 2,470 |
| Sep 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| Sep 28, 2026 | 5.45 | 5.45 | 5.00 | 5.00 | 5.00 | -4.76% | 824 |
| 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 |