RMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	2.22	2.34	2.22	2.23	2.23	0.90%	16,171
Apr 7, 2026	2.22	2.24	2.14	2.21	2.21	-1.34%	11,057
Apr 6, 2026	2.17	2.24	2.14	2.24	2.24	3.70%	8,698
Apr 2, 2026	2.18	2.24	2.16	2.16	2.16	-2.70%	14,966
Apr 1, 2026	2.22	2.33	2.20	2.22	2.22	-1.33%	3,831
Mar 31, 2026	2.24	2.31	2.16	2.25	2.25	2.27%	18,761
Mar 30, 2026	2.37	2.37	2.18	2.20	2.20	-3.08%	18,839
Mar 27, 2026	2.27	2.36	2.18	2.27	2.27	-1.73%	18,196
Mar 26, 2026	2.26	2.36	2.26	2.31	2.31	2.21%	6,893
Mar 25, 2026	2.30	2.32	2.26	2.26	2.26	-0.88%	8,933
Mar 24, 2026	2.35	2.38	2.28	2.28	2.28	-1.72%	9,879
Mar 23, 2026	2.14	2.34	2.14	2.32	2.32	6.91%	35,680
Mar 20, 2026	2.30	2.30	2.08	2.17	2.17	-6.87%	90,955
Mar 19, 2026	2.34	2.44	2.32	2.33	2.33	1.30%	8,033
Mar 18, 2026	2.51	2.52	2.30	2.30	2.30	-8.73%	39,811
Mar 17, 2026	2.45	2.57	2.45	2.52	2.52	0.80%	9,665
Mar 16, 2026	2.34	2.52	2.30	2.50	2.50	5.93%	26,356
Mar 13, 2026	2.35	2.42	2.34	2.36	2.36	-0.42%	13,625
Mar 12, 2026	2.37	2.42	2.31	2.37	2.37	-1.25%	41,945
Mar 11, 2026	2.40	2.46	2.40	2.40	2.40	-2.04%	15,194
Mar 10, 2026	2.40	2.55	2.40	2.45	2.45	1.24%	29,353
Mar 9, 2026	2.41	2.48	2.33	2.42	2.42	-1.22%	21,123
Mar 6, 2026	2.51	2.54	2.44	2.45	2.45	-5.41%	25,494
Mar 5, 2026	2.55	2.64	2.55	2.59	2.59	0.39%	21,370
Mar 4, 2026	2.43	2.64	2.43	2.58	2.58	2.79%	69,383
Mar 3, 2026	2.51	2.56	2.47	2.51	2.51	-1.95%	19,337
Mar 2, 2026	2.51	2.59	2.47	2.56	2.56	0.39%	15,731
Feb 27, 2026	2.57	2.60	2.55	2.55	2.55	-2.67%	19,062
Feb 26, 2026	2.68	2.68	2.42	2.62	2.62	5.22%	126,674
Feb 25, 2026	2.40	2.60	2.37	2.49	2.49	4.18%	39,082
Feb 24, 2026	2.44	2.44	2.38	2.39	2.39	0.84%	12,030
Feb 23, 2026	2.51	2.56	2.36	2.37	2.37	-7.06%	41,485
Feb 20, 2026	2.55	2.66	2.45	2.55	2.55	-0.39%	72,952
Feb 19, 2026	2.57	2.78	2.56	2.56	2.56	-3.03%	30,995
Feb 18, 2026	2.60	2.77	2.60	2.64	2.64	1.54%	48,450
Feb 17, 2026	2.75	2.79	2.57	2.60	2.60	-5.80%	42,854
Feb 13, 2026	2.83	2.92	2.76	2.76	2.76	-5.15%	43,396
Feb 12, 2026	2.74	2.99	2.74	2.91	2.91	6.20%	94,236
Feb 11, 2026	2.82	2.84	2.57	2.74	2.74	-2.49%	61,844
Feb 10, 2026	2.55	2.86	2.55	2.81	2.81	10.63%	162,863
Feb 9, 2026	2.46	2.63	2.40	2.54	2.54	4.53%	67,044
Feb 6, 2026	2.29	2.49	2.29	2.43	2.43	6.58%	70,012
Feb 5, 2026	2.27	2.39	2.25	2.28	2.28	-3.80%	61,676
Feb 4, 2026	2.45	2.46	2.36	2.37	2.37	-2.87%	50,902
Feb 3, 2026	2.35	2.48	2.35	2.44	2.44	2.09%	34,156
Feb 2, 2026	2.27	2.43	2.27	2.39	2.39	3.46%	82,188
Jan 30, 2026	2.40	2.44	2.21	2.31	2.31	-5.71%	82,130
Jan 29, 2026	2.54	2.55	2.39	2.45	2.45	-	74,447
Jan 28, 2026	2.47	2.60	2.37	2.45	2.45	1.66%	130,981
Jan 27, 2026	2.35	2.59	2.30	2.41	2.41	3.88%	184,342