RMCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.45	3.24	2.42	2.92	2.92	22.18%	114,892
Aug 6, 2026	2.40	2.40	2.34	2.39	2.39	-2.05%	4,538
Aug 5, 2026	2.47	2.66	2.36	2.44	2.44	3.83%	10,984
Aug 4, 2026	2.34	2.48	2.34	2.35	2.35	2.17%	5,965
Aug 3, 2026	2.39	2.48	2.30	2.30	2.30	1.77%	3,945
Jul 31, 2026	2.26	2.35	2.25	2.26	2.26	-2.84%	8,532
Jul 30, 2026	2.25	2.33	2.25	2.33	2.33	3.37%	9,900
Jul 29, 2026	2.27	2.32	2.25	2.25	2.25	-3.43%	24,902
Jul 28, 2026	2.36	2.36	2.26	2.33	2.33	2.64%	2,639
Jul 27, 2026	2.34	2.38	2.27	2.27	2.27	-1.30%	5,548
Jul 24, 2026	2.37	2.37	2.27	2.30	2.30	-	2,440
Jul 23, 2026	2.26	2.46	2.25	2.30	2.30	-	11,449
Jul 22, 2026	2.21	2.37	2.17	2.30	2.30	5.99%	8,922
Jul 21, 2026	2.22	2.22	2.15	2.17	2.17	-	2,386
Jul 20, 2026	2.34	2.34	2.17	2.17	2.17	1.88%	4,332
Jul 17, 2026	2.18	2.40	2.11	2.13	2.13	-2.29%	5,553
Jul 16, 2026	2.38	2.38	2.16	2.18	2.18	-5.22%	9,622
Jul 15, 2026	2.33	2.44	2.30	2.30	2.30	-2.13%	12,432
Jul 14, 2026	2.26	2.41	2.26	2.35	2.35	3.52%	7,643
Jul 13, 2026	2.34	2.48	2.27	2.27	2.27	-3.40%	14,234
Jul 10, 2026	2.30	2.63	2.30	2.35	2.35	1.73%	13,617
Jul 9, 2026	2.43	2.64	2.31	2.31	2.31	-5.33%	21,217
Jul 8, 2026	2.34	2.65	2.34	2.44	2.44	0.83%	30,179
Jul 7, 2026	2.45	2.57	2.40	2.42	2.42	-2.02%	12,462
Jul 6, 2026	2.71	2.71	2.35	2.47	2.47	-6.79%	16,943
Jul 2, 2026	2.62	2.96	2.62	2.65	2.65	-1.12%	6,598
Jul 1, 2026	2.73	2.77	2.68	2.68	2.68	2.29%	5,472
Jun 30, 2026	2.67	2.71	2.60	2.62	2.62	-4.29%	6,204
Jun 29, 2026	2.90	2.97	2.70	2.74	2.74	-5.52%	9,219
Jun 26, 2026	2.50	2.90	2.48	2.90	2.90	18.85%	53,842
Jun 25, 2026	2.70	2.70	2.42	2.44	2.44	-2.40%	20,029
Jun 24, 2026	2.55	2.70	2.50	2.50	2.50	-5.66%	8,792
Jun 23, 2026	2.56	2.80	2.55	2.65	2.65	1.15%	11,411
Jun 22, 2026	2.70	2.70	2.61	2.62	2.62	-0.38%	10,192
Jun 18, 2026	2.52	2.70	2.38	2.63	2.63	4.78%	27,991
Jun 17, 2026	2.80	2.80	2.46	2.51	2.51	-5.64%	28,135
Jun 16, 2026	2.71	2.71	2.55	2.66	2.66	2.70%	12,267
Jun 15, 2026	2.57	2.75	2.57	2.59	2.59	1.57%	14,846
Jun 12, 2026	2.66	2.82	2.51	2.55	2.55	1.19%	26,703
Jun 11, 2026	2.57	2.65	2.40	2.52	2.52	-0.40%	11,434
Jun 10, 2026	2.69	2.73	2.52	2.53	2.53	-3.07%	3,898
Jun 9, 2026	2.54	2.67	2.50	2.61	2.61	-0.19%	7,619
Jun 8, 2026	2.54	2.62	2.50	2.62	2.61	2.55%	6,855
Jun 5, 2026	2.67	2.90	2.55	2.55	2.55	-2.67%	22,017
Jun 4, 2026	2.55	2.73	2.54	2.62	2.62	2.75%	8,928
Jun 3, 2026	2.78	2.78	2.46	2.55	2.55	-4.49%	28,974
Jun 2, 2026	2.63	2.90	2.60	2.67	2.67	0.75%	35,212
Jun 1, 2026	2.25	2.89	2.25	2.65	2.65	15.22%	49,203
May 29, 2026	2.41	2.43	2.26	2.30	2.30	-1.29%	8,472
May 28, 2026	2.26	2.45	2.25	2.33	2.33	1.75%	10,229