RMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.86	0.88	0.86	0.87	0.87	5.63%	8,839
Nov 3, 2026	0.84	0.86	0.82	0.82	0.82	-4.71%	26,204
Nov 2, 2026	0.86	0.90	0.84	0.86	0.86	1.24%	25,496
Oct 30, 2026	0.80	0.91	0.80	0.85	0.85	2.41%	32,574
Oct 29, 2026	0.81	0.85	0.81	0.83	0.83	1.90%	5,943
Oct 28, 2026	0.82	0.86	0.81	0.81	0.81	-2.13%	22,077
Oct 27, 2026	0.84	0.90	0.82	0.83	0.83	-2.73%	26,659
Oct 26, 2026	0.85	0.90	0.85	0.86	0.86	-2.44%	8,333
Oct 23, 2026	0.89	0.95	0.84	0.88	0.88	-2.56%	53,490
Oct 22, 2026	0.89	0.94	0.88	0.90	0.90	0.83%	11,707
Oct 21, 2026	0.90	0.94	0.88	0.89	0.89	-2.98%	14,868
Oct 20, 2026	0.91	0.95	0.91	0.92	0.92	-1.39%	29,633
Oct 19, 2026	0.96	0.99	0.91	0.93	0.93	2.34%	58,812
Oct 16, 2026	0.90	1.02	0.87	0.91	0.91	1.30%	30,904
Oct 15, 2026	0.91	0.94	0.90	0.90	0.90	-6.24%	15,099
Oct 14, 2026	0.94	0.96	0.89	0.96	0.96	1.17%	7,978
Oct 13, 2026	0.97	0.99	0.90	0.95	0.95	-2.19%	60,683
Oct 12, 2026	1.02	1.02	0.96	0.97	0.97	-6.73%	29,377
Oct 9, 2026	1.05	1.06	1.01	1.04	1.04	-0.95%	41,348
Oct 8, 2026	1.03	1.05	0.97	1.05	1.05	2.94%	46,476
Oct 7, 2026	0.93	1.29	0.78	1.02	1.02	11.33%	1,344,416
Oct 6, 2026	0.91	0.92	0.88	0.92	0.92	5.31%	50,025
Oct 5, 2026	0.87	0.89	0.87	0.87	0.87	-1.62%	16,822
Oct 2, 2026	0.86	0.89	0.86	0.88	0.88	2.47%	71,140
Oct 1, 2026	0.82	0.87	0.81	0.86	0.86	6.52%	40,074
Sep 30, 2026	0.81	0.86	0.80	0.81	0.81	-0.22%	18,702
Sep 29, 2026	0.85	0.88	0.81	0.81	0.81	-4.75%	35,977
Sep 28, 2026	0.86	0.89	0.85	0.85	0.85	0.29%	42,615
Sep 25, 2026	0.87	0.87	0.85	0.85	0.85	-2.23%	14,135
Sep 24, 2026	0.86	0.88	0.85	0.87	0.87	2.28%	48,673
Sep 23, 2026	0.88	0.89	0.85	0.85	0.85	-	21,989
Sep 22, 2026	0.87	0.88	0.85	0.85	0.85	-	38,420
Sep 21, 2026	0.87	0.89	0.85	0.85	0.85	-3.23%	26,229
Sep 18, 2026	0.88	0.89	0.86	0.88	0.88	2.14%	19,747
Sep 17, 2026	0.85	0.89	0.85	0.86	0.86	1.18%	30,570
Sep 16, 2026	0.88	0.89	0.85	0.85	0.85	-3.54%	33,033
Sep 15, 2026	0.93	0.93	0.88	0.88	0.88	-1.64%	19,018
Sep 14, 2026	0.89	0.91	0.88	0.90	0.90	-0.16%	13,822
Sep 11, 2026	0.97	0.97	0.87	0.90	0.90	-1.07%	13,625
Sep 10, 2026	0.89	0.91	0.86	0.91	0.91	0.45%	34,151
Sep 9, 2026	0.94	0.95	0.89	0.90	0.90	-1.99%	47,624
Sep 8, 2026	0.97	0.98	0.92	0.92	0.92	-6.51%	42,761
Sep 4, 2026	0.98	1.01	0.96	0.99	0.99	0.02%	37,540
Sep 3, 2026	1.02	1.03	0.98	0.99	0.99	-3.42%	63,290
Sep 2, 2026	1.07	1.07	1.01	1.02	1.02	-3.77%	34,168
Sep 1, 2026	1.07	1.09	1.02	1.06	1.06	-2.75%	34,672
Aug 31, 2026	1.11	1.11	1.04	1.09	1.09	-2.68%	65,569
Aug 28, 2026	1.14	1.15	1.10	1.12	1.12	-4.27%	50,417
Aug 27, 2026	1.11	1.17	1.09	1.17	1.17	6.36%	125,312
Aug 26, 2026	1.13	1.13	1.07	1.10	1.10	-0.90%	38,842