RMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.57	2.60	2.55	2.55	-	-2.67%	7,789
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%	41,484
Feb 20, 2026	2.55	2.66	2.45	2.55	2.55	-0.39%	72,899
Feb 19, 2026	2.57	2.78	2.56	2.56	2.56	-3.03%	30,965
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%	41,462
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%	91,292
Feb 11, 2026	2.82	2.84	2.57	2.74	2.74	-2.49%	61,231
Feb 10, 2026	2.55	2.86	2.55	2.81	2.81	10.63%	162,262
Feb 9, 2026	2.46	2.63	2.40	2.54	2.54	4.53%	67,036
Feb 6, 2026	2.29	2.49	2.29	2.43	2.43	6.58%	69,506
Feb 5, 2026	2.27	2.39	2.25	2.28	2.28	-3.80%	61,672
Feb 4, 2026	2.45	2.46	2.36	2.37	2.37	-2.87%	48,494
Feb 3, 2026	2.35	2.48	2.35	2.44	2.44	2.09%	31,139
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%	82,057
Jan 29, 2026	2.54	2.55	2.39	2.45	2.45	-	74,445
Jan 28, 2026	2.47	2.60	2.37	2.45	2.45	1.66%	130,301
Jan 27, 2026	2.35	2.59	2.30	2.41	2.41	3.88%	183,562
Jan 26, 2026	2.25	2.36	2.25	2.32	2.32	4.04%	108,156
Jan 23, 2026	1.97	2.38	1.97	2.23	2.23	13.78%	245,788
Jan 22, 2026	2.02	2.08	1.96	1.96	1.96	-3.45%	14,533
Jan 21, 2026	2.06	2.12	2.02	2.03	2.03	-3.33%	14,339
Jan 20, 2026	2.01	2.25	2.01	2.10	2.10	3.96%	105,992
Jan 16, 2026	1.95	2.04	1.91	2.02	2.02	3.06%	36,254
Jan 15, 2026	1.94	2.04	1.88	1.96	1.96	-1.51%	28,392
Jan 14, 2026	2.08	2.08	1.94	1.99	1.99	-7.01%	50,362
Jan 13, 2026	1.99	2.15	1.94	2.14	2.14	7.00%	104,083
Jan 12, 2026	2.00	2.01	1.96	2.00	2.00	-	28,399
Jan 9, 2026	1.98	2.04	1.96	2.00	2.00	-	32,427
Jan 8, 2026	1.95	2.03	1.93	2.00	2.00	2.04%	33,764
Jan 7, 2026	1.89	2.08	1.89	1.96	1.96	2.08%	60,970
Jan 6, 2026	1.88	1.93	1.85	1.92	1.92	-0.52%	21,652
Jan 5, 2026	1.90	2.04	1.85	1.93	1.93	-	120,681
Jan 2, 2026	1.91	1.94	1.81	1.93	1.93	1.58%	27,861
Dec 31, 2025	1.84	1.90	1.80	1.90	1.90	2.15%	40,358
Dec 30, 2025	1.85	1.89	1.77	1.86	1.86	-0.53%	25,650
Dec 29, 2025	1.91	1.95	1.85	1.87	1.87	-3.61%	48,947
Dec 26, 2025	1.73	1.99	1.73	1.94	1.94	12.14%	60,994
Dec 24, 2025	1.80	1.82	1.73	1.73	1.73	-5.98%	13,896
Dec 23, 2025	1.76	2.00	1.70	1.84	1.84	-1.08%	171,601
Dec 22, 2025	1.57	1.91	1.57	1.86	1.86	18.47%	139,187
Dec 19, 2025	1.58	1.59	1.54	1.57	1.57	3.77%	28,135
Dec 18, 2025	1.52	1.55	1.50	1.51	1.51	-4.24%	39,600
Dec 17, 2025	1.58	1.63	1.56	1.58	1.58	-1.86%	15,851
Dec 16, 2025	1.56	1.64	1.52	1.61	1.61	3.21%	19,030