RMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.91	0.93	0.90	0.92	0.92	-4.12%	3,805
Oct 14, 2026	0.94	0.96	0.89	0.96	0.96	1.17%	7,975
Oct 13, 2026	0.97	0.99	0.90	0.95	0.95	-2.19%	60,673
Oct 12, 2026	1.02	1.02	0.96	0.97	0.97	-6.73%	27,285
Oct 9, 2026	1.05	1.06	1.01	1.04	1.04	-0.95%	40,700
Oct 8, 2026	1.03	1.05	0.97	1.05	1.05	2.94%	45,991
Oct 7, 2026	0.93	1.29	0.78	1.02	1.02	11.33%	1,328,960
Oct 6, 2026	0.91	0.92	0.88	0.92	0.92	5.31%	38,488
Oct 5, 2026	0.87	0.89	0.87	0.87	0.87	-1.62%	16,804
Oct 2, 2026	0.86	0.89	0.86	0.88	0.88	2.47%	69,922
Oct 1, 2026	0.82	0.87	0.81	0.86	0.86	6.52%	39,883
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
Aug 25, 2026	1.20	1.20	1.06	1.11	1.11	-5.13%	126,884
Aug 24, 2026	1.19	1.20	1.13	1.17	1.17	-4.10%	183,269
Aug 21, 2026	1.21	1.25	1.16	1.22	1.22	1.67%	143,296
Aug 20, 2026	1.28	1.31	1.18	1.20	1.20	-7.69%	171,635
Aug 19, 2026	1.30	1.37	1.24	1.30	1.30	2.36%	248,771
Aug 18, 2026	1.31	1.35	1.23	1.27	1.27	-7.30%	324,735
Aug 17, 2026	1.26	1.42	1.25	1.37	1.37	12.30%	894,859
Aug 14, 2026	1.69	1.69	1.10	1.22	1.22	-26.06%	2,779,578
Aug 13, 2026	1.35	1.70	1.25	1.65	1.65	8.55%	4,336,448
Aug 12, 2026	1.74	2.15	1.22	1.52	1.52	126.02%	203,188,098
Aug 11, 2026	0.78	0.83	0.66	0.67	0.67	-13.84%	56,996
Aug 10, 2026	0.83	0.86	0.78	0.78	0.78	-5.99%	51,127
Aug 7, 2026	0.86	0.86	0.83	0.83	0.83	-1.17%	14,894
Aug 6, 2026	0.88	0.88	0.83	0.84	0.84	-0.02%	14,322