RMMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	14.73	14.73	14.50	14.54	14.54	-1.42%	9,546
Sep 1, 2026	14.83	14.86	14.73	14.75	14.75	-1.01%	3,623
Aug 31, 2026	15.00	15.04	14.71	14.90	14.90	-1.32%	15,922
Aug 28, 2026	14.83	15.17	14.52	15.10	15.10	1.51%	35,892
Aug 27, 2026	14.80	14.91	14.72	14.88	14.88	0.92%	7,571
Aug 26, 2026	14.78	14.93	14.71	14.74	14.74	-0.81%	7,072
Aug 25, 2026	14.80	14.98	14.66	14.86	14.86	1.43%	16,461
Aug 24, 2026	14.65	14.70	14.52	14.65	14.65	0.55%	15,945
Aug 21, 2026	14.61	14.70	14.51	14.57	14.57	-0.27%	20,159
Aug 20, 2026	14.70	14.70	14.60	14.61	14.61	-0.48%	13,191
Aug 19, 2026	14.69	14.71	14.64	14.68	14.68	-0.20%	12,235
Aug 18, 2026	14.72	14.74	14.67	14.71	14.71	-0.31%	2,016
Aug 17, 2026	14.81	14.81	14.74	14.76	14.76	0.11%	16,895
Aug 14, 2026	14.75	14.83	14.74	14.74	14.74	-0.01%	12,618
Aug 13, 2026	14.83	14.90	14.83	14.83	14.74	0.03%	6,697
Aug 12, 2026	14.81	14.90	14.78	14.83	14.74	-0.16%	15,408
Aug 11, 2026	14.86	14.90	14.77	14.85	14.76	-0.10%	10,600
Aug 10, 2026	14.87	14.87	14.83	14.87	14.78	-0.17%	4,025
Aug 7, 2026	14.79	14.89	14.79	14.89	14.80	1.22%	4,250
Aug 6, 2026	14.73	14.79	14.71	14.71	14.62	-0.44%	4,669
Aug 5, 2026	14.90	14.90	14.70	14.78	14.69	-0.84%	5,247
Aug 4, 2026	14.83	14.90	14.64	14.90	14.81	0.47%	5,377
Aug 3, 2026	14.82	14.86	14.63	14.83	14.74	0.54%	8,702
Jul 31, 2026	14.87	14.87	14.70	14.75	14.66	0.14%	11,957
Jul 30, 2026	14.74	14.74	14.64	14.73	14.64	0.41%	6,517
Jul 29, 2026	14.89	14.89	14.67	14.67	14.58	0.41%	3,500
Jul 28, 2026	14.60	14.70	14.52	14.61	14.52	-0.25%	26,072
Jul 27, 2026	15.00	15.00	14.60	14.65	14.56	-0.50%	10,374
Jul 24, 2026	14.76	15.00	14.71	14.72	14.63	-0.27%	5,763
Jul 23, 2026	14.82	14.82	14.67	14.76	14.67	-0.51%	6,838
Jul 22, 2026	14.90	14.90	14.84	14.84	14.75	-0.44%	4,604
Jul 21, 2026	14.94	14.94	14.87	14.90	14.81	0.07%	6,654
Jul 20, 2026	14.93	14.95	14.84	14.89	14.80	0.13%	27,036
Jul 17, 2026	14.95	14.98	14.84	14.87	14.78	-0.06%	12,588
Jul 16, 2026	14.99	14.99	14.88	14.88	14.79	-0.40%	9,863
Jul 15, 2026	15.01	15.05	14.83	14.94	14.85	-0.04%	30,964
Jul 14, 2026	14.91	15.04	14.91	15.04	14.86	0.84%	24,854
Jul 13, 2026	14.96	14.96	14.86	14.91	14.73	-0.33%	16,729
Jul 10, 2026	15.04	15.10	14.90	14.96	14.78	-0.27%	15,583
Jul 9, 2026	15.00	15.00	14.91	15.00	14.82	0.40%	5,487
Jul 8, 2026	15.02	15.05	14.85	14.94	14.76	-	28,579
Jul 7, 2026	15.10	15.12	14.92	14.94	14.76	-0.80%	14,928
Jul 6, 2026	15.13	15.13	14.98	15.06	14.88	0.13%	12,001
Jul 2, 2026	15.06	15.07	15.01	15.04	14.86	0.53%	15,148
Jul 1, 2026	15.04	15.04	14.89	14.96	14.78	-0.53%	16,124
Jun 30, 2026	14.97	15.11	14.92	15.04	14.86	1.01%	29,473
Jun 29, 2026	14.89	14.99	14.85	14.89	14.71	-	40,795
Jun 26, 2026	14.89	14.89	14.85	14.89	14.71	-	13,416
Jun 25, 2026	14.89	14.89	14.86	14.89	14.71	0.27%	5,860
Jun 24, 2026	14.89	14.89	14.84	14.85	14.67	-0.27%	23,930