RMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	14.85	15.13	14.85	15.66	-	5.53%	6,726
Mar 30, 2026	15.19	15.19	14.76	14.84	14.84	-0.74%	9,642
Mar 27, 2026	14.75	15.13	14.66	14.95	14.95	1.08%	14,113
Mar 26, 2026	15.07	15.12	14.77	14.79	14.79	-1.86%	951
Mar 25, 2026	15.08	15.32	15.07	15.07	15.07	0.27%	4,573
Mar 24, 2026	15.45	15.45	15.03	15.03	15.03	-2.08%	3,021
Mar 23, 2026	15.69	15.69	15.21	15.35	15.35	0.59%	23,049
Mar 20, 2026	15.38	15.38	15.12	15.26	15.26	-0.52%	13,680
Mar 19, 2026	15.44	15.47	15.14	15.34	15.34	-0.45%	19,989
Mar 18, 2026	15.95	15.95	15.40	15.41	15.41	-0.77%	1,811
Mar 17, 2026	15.95	15.95	15.35	15.53	15.53	-0.19%	5,266
Mar 16, 2026	15.98	16.14	15.50	15.56	15.56	-2.63%	27,493
Mar 13, 2026	15.97	16.11	15.82	15.98	15.89	-0.12%	12,856
Mar 12, 2026	15.74	16.25	15.58	16.00	15.91	2.17%	73,010
Mar 11, 2026	15.86	15.94	15.52	15.66	15.57	-0.76%	25,992
Mar 10, 2026	15.53	15.98	15.46	15.78	15.69	1.74%	63,391
Mar 9, 2026	15.66	15.66	15.42	15.51	15.42	-0.19%	15,311
Mar 6, 2026	15.59	15.70	15.53	15.54	15.45	-0.32%	12,921
Mar 5, 2026	15.78	15.78	15.53	15.59	15.50	-1.14%	15,938
Mar 4, 2026	15.68	15.82	15.68	15.77	15.68	0.57%	4,540
Mar 3, 2026	15.95	15.95	15.62	15.68	15.59	-1.54%	28,174
Mar 2, 2026	15.99	16.36	15.71	15.93	15.84	-0.28%	89,286
Feb 27, 2026	15.98	16.02	15.70	15.97	15.88	0.12%	43,830
Feb 26, 2026	15.85	16.03	15.75	15.95	15.86	0.63%	20,114
Feb 25, 2026	15.60	16.04	15.46	15.85	15.76	1.60%	473,518
Feb 24, 2026	15.33	15.69	14.86	15.60	15.51	2.03%	100,438
Feb 23, 2026	15.43	15.65	15.20	15.29	15.20	-0.65%	61,675
Feb 20, 2026	15.42	15.64	15.22	15.39	15.30	0.39%	51,335
Feb 19, 2026	15.36	15.36	15.26	15.33	15.24	-0.20%	7,944
Feb 18, 2026	15.28	15.65	15.14	15.36	15.27	0.72%	95,911
Feb 17, 2026	15.23	15.27	15.14	15.25	15.17	0.53%	19,797
Feb 13, 2026	15.19	15.24	15.13	15.17	15.09	-0.07%	11,528
Feb 12, 2026	15.23	15.28	15.10	15.18	15.01	-0.20%	16,614
Feb 11, 2026	15.19	15.22	15.02	15.21	15.04	0.13%	20,159
Feb 10, 2026	15.20	15.20	15.00	15.19	15.02	0.73%	7,661
Feb 9, 2026	15.10	15.19	15.06	15.08	14.91	-0.13%	7,533
Feb 6, 2026	15.10	15.11	14.98	15.10	14.93	0.03%	20,514
Feb 5, 2026	14.99	15.23	14.98	15.10	14.92	0.97%	22,480
Feb 4, 2026	14.99	15.22	14.88	14.95	14.78	-0.20%	28,697
Feb 3, 2026	14.98	15.11	14.89	14.98	14.81	-	37,009
Feb 2, 2026	14.90	15.00	14.90	14.98	14.81	0.60%	20,219
Jan 30, 2026	14.92	15.00	14.78	14.89	14.72	0.20%	14,090
Jan 29, 2026	14.69	14.91	14.69	14.86	14.69	1.30%	35,300
Jan 28, 2026	14.58	14.73	14.57	14.67	14.50	0.89%	13,500
Jan 27, 2026	14.66	14.74	14.54	14.54	14.37	-	15,439
Jan 26, 2026	14.51	14.67	14.45	14.54	14.37	-0.14%	28,973
Jan 23, 2026	14.71	14.71	14.55	14.56	14.39	0.07%	21,584
Jan 22, 2026	14.62	14.62	14.55	14.55	14.38	-0.34%	14,486
Jan 21, 2026	14.63	14.70	14.55	14.60	14.43	0.48%	8,546
Jan 20, 2026	14.73	14.73	14.53	14.53	14.36	-1.36%	28,851