RMX Industries, Inc. (RMXID)
OTCMKTS · Delayed Price · Currency is USD
7.00
-0.06 (-0.91%)
At close: Jul 31, 2026
RMX Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 7.59 | 7.59 | 6.75 | 7.10 | 7.10 | -5.30% | 2,833 |
| Jul 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 66 |
| Jul 10, 2026 | 7.35 | 7.57 | 7.35 | 7.50 | 7.50 | - | 1,143 |
| Jul 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.40% | 333 |
| Jul 8, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 9.93% | 366 |
| Jul 7, 2026 | 7.41 | 7.50 | 6.33 | 6.80 | 6.80 | -8.30% | 3,833 |
| Jul 6, 2026 | 7.41 | 7.50 | 7.41 | 7.41 | 7.41 | 0.41% | 1,933 |
| Jul 2, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 12.48% | 39 |
| Jul 1, 2026 | 6.63 | 6.66 | 6.00 | 6.56 | 6.56 | -4.50% | 4,506 |
| Jun 30, 2026 | 7.20 | 7.20 | 6.60 | 6.87 | 6.87 | -8.40% | 499 |
| Jun 29, 2026 | 7.28 | 7.50 | 7.20 | 7.50 | 7.50 | 14.51% | 1,033 |
| Jun 26, 2026 | 7.25 | 7.25 | 6.45 | 6.55 | 6.55 | -12.67% | 1,451 |
| Jun 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | 366 |
| Jun 24, 2026 | 7.79 | 7.80 | 7.79 | 7.80 | 7.80 | 4.00% | 494 |
| Jun 22, 2026 | 6.15 | 8.52 | 6.00 | 7.50 | 7.50 | 13.12% | 8,191 |
| Jun 18, 2026 | 5.29 | 6.66 | 5.03 | 6.63 | 6.63 | 22.10% | 2,499 |
| Jun 17, 2026 | 5.16 | 5.43 | 5.12 | 5.43 | 5.43 | 7.10% | 299 |
| Jun 16, 2026 | 5.10 | 5.10 | 5.04 | 5.07 | 5.07 | 5.63% | 321 |
| Jun 15, 2026 | 4.53 | 4.80 | 4.53 | 4.80 | 4.80 | -12.57% | 507 |
| Jun 12, 2026 | 5.64 | 5.64 | 5.29 | 5.49 | 5.49 | -2.66% | 774 |
| Jun 11, 2026 | 5.25 | 5.82 | 5.06 | 5.64 | 5.64 | 13.94% | 3,253 |
| Jun 10, 2026 | 6.78 | 7.26 | 3.88 | 4.95 | 4.95 | -18.72% | 7,671 |
| Jun 9, 2026 | 5.70 | 6.15 | 5.03 | 6.09 | 6.09 | 4.64% | 1,386 |
| Jun 8, 2026 | 5.64 | 5.82 | 5.64 | 5.82 | 5.82 | 7.18% | 1,592 |
| Jun 5, 2026 | 6.66 | 6.66 | 4.74 | 5.43 | 5.43 | -16.20% | 4,933 |
| Jun 3, 2026 | 6.48 | 6.63 | 6.48 | 6.48 | 6.48 | -10.78% | 199 |
| Jun 2, 2026 | 7.35 | 7.35 | 7.26 | 7.26 | 7.26 | -1.18% | 83 |
| Jun 1, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | -2.39% | 666 |
| May 29, 2026 | 7.53 | 8.97 | 6.61 | 7.53 | 7.53 | 16.74% | 2,066 |
| May 28, 2026 | 6.53 | 6.71 | 6.36 | 6.45 | 6.45 | 1.42% | 1,133 |
| May 27, 2026 | 6.18 | 6.36 | 6.18 | 6.36 | 6.36 | -4.50% | 933 |
| May 26, 2026 | 6.45 | 8.19 | 5.76 | 6.66 | 6.66 | -11.20% | 2,709 |
| May 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.31% | 33 |
| May 21, 2026 | 6.59 | 7.84 | 6.45 | 7.84 | 7.84 | -11.44% | 133 |
| May 20, 2026 | 8.25 | 8.93 | 8.25 | 8.85 | 8.85 | -1.01% | 144 |
| May 19, 2026 | 6.87 | 8.94 | 6.87 | 8.94 | 8.94 | 29.57% | 529 |
| May 18, 2026 | 7.17 | 7.17 | 6.90 | 6.90 | 6.90 | -5.54% | 166 |