RMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	1.11	1.12	1.09	1.10	-	-	17,055
Aug 26, 2026	1.13	1.13	1.07	1.10	1.10	-0.90%	29,562
Aug 25, 2026	1.20	1.20	1.06	1.11	1.11	-5.13%	125,544
Aug 24, 2026	1.19	1.20	1.13	1.17	1.17	-4.10%	136,914
Aug 21, 2026	1.21	1.25	1.16	1.22	1.22	1.67%	142,853
Aug 20, 2026	1.28	1.31	1.18	1.20	1.20	-7.69%	166,623
Aug 19, 2026	1.30	1.37	1.24	1.30	1.30	2.36%	237,934
Aug 18, 2026	1.31	1.35	1.23	1.27	1.27	-7.30%	300,563
Aug 17, 2026	1.26	1.42	1.25	1.37	1.37	12.30%	862,744
Aug 14, 2026	1.69	1.69	1.10	1.22	1.22	-26.06%	1,782,294
Aug 13, 2026	1.35	1.70	1.25	1.65	1.65	8.55%	4,167,893
Aug 12, 2026	1.74	2.15	1.22	1.52	1.52	126.02%	200,835,483
Aug 11, 2026	0.78	0.83	0.66	0.67	0.67	-13.84%	54,994
Aug 10, 2026	0.83	0.86	0.78	0.78	0.78	-5.99%	50,435
Aug 7, 2026	0.86	0.86	0.83	0.83	0.83	-1.17%	14,794
Aug 6, 2026	0.88	0.88	0.83	0.84	0.84	-0.02%	14,222
Aug 5, 2026	0.85	0.88	0.84	0.84	0.84	-1.08%	9,362
Aug 4, 2026	0.87	0.90	0.85	0.85	0.85	-0.19%	51,364
Aug 3, 2026	0.84	0.93	0.84	0.85	0.85	1.26%	31,137
Jul 31, 2026	0.87	0.90	0.84	0.84	0.84	-2.28%	24,410
Jul 30, 2026	0.91	0.91	0.86	0.86	0.86	-0.60%	12,722
Jul 29, 2026	0.91	0.99	0.86	0.87	0.87	-1.49%	37,503
Jul 28, 2026	0.87	0.90	0.87	0.88	0.88	3.29%	21,670
Jul 27, 2026	0.91	0.95	0.85	0.85	0.85	-5.87%	69,446
Jul 24, 2026	0.96	0.96	0.90	0.90	0.90	-2.87%	10,781
Jul 23, 2026	0.98	0.99	0.90	0.93	0.93	-6.06%	53,439
Jul 22, 2026	0.97	0.99	0.95	0.99	0.99	5.32%	31,017
Jul 21, 2026	0.90	0.96	0.90	0.94	0.94	2.55%	24,229
Jul 20, 2026	0.99	0.99	0.90	0.92	0.92	-4.73%	63,115
Jul 17, 2026	0.96	1.00	0.93	0.96	0.96	-1.83%	36,203
Jul 16, 2026	1.00	1.10	0.97	0.98	0.98	-2.00%	32,785
Jul 15, 2026	1.03	1.10	0.99	1.00	1.00	-1.96%	47,802
Jul 14, 2026	1.09	1.10	1.01	1.02	1.02	-3.77%	34,726
Jul 13, 2026	1.13	1.13	1.05	1.06	1.06	-6.19%	47,070
Jul 10, 2026	1.19	1.19	1.13	1.13	1.13	-4.24%	26,065
Jul 9, 2026	1.10	1.18	1.08	1.18	1.18	8.26%	77,182
Jul 8, 2026	1.07	1.11	1.03	1.09	1.09	0.93%	73,535
Jul 7, 2026	1.11	1.11	1.06	1.08	1.08	-2.70%	37,888
Jul 6, 2026	1.14	1.15	1.05	1.11	1.11	1.83%	83,170
Jul 2, 2026	1.07	1.11	1.03	1.09	1.09	1.87%	65,422
Jul 1, 2026	0.90	1.13	0.90	1.07	1.07	20.27%	297,229
Jun 30, 2026	0.86	1.01	0.86	0.89	0.89	3.49%	333,907
Jun 29, 2026	1.12	1.14	0.84	0.86	0.86	-20.40%	519,853
Jun 26, 2026	1.52	1.52	1.06	1.08	1.08	-27.03%	732,488
Jun 25, 2026	1.55	1.56	1.45	1.48	1.48	-1.33%	44,160
Jun 24, 2026	1.61	1.69	1.46	1.50	1.50	-5.66%	141,176
Jun 23, 2026	1.51	1.63	1.40	1.59	1.59	8.16%	258,890
Jun 22, 2026	1.54	1.63	1.37	1.47	1.47	-2.65%	613,881
Jun 18, 2026	1.49	1.56	1.47	1.51	1.51	2.72%	55,742
Jun 17, 2026	1.60	1.60	1.46	1.47	1.47	-5.16%	40,397