RMMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	14.89	14.89	14.80	14.80	14.80	-	3,398
Jun 3, 2026	14.89	14.89	14.75	14.80	14.80	0.27%	18,589
Jun 2, 2026	14.84	14.87	14.75	14.76	14.76	-0.27%	8,660
Jun 1, 2026	14.90	14.90	14.72	14.80	14.80	-0.40%	26,653
May 29, 2026	14.86	14.87	14.81	14.86	14.86	0.07%	13,151
May 28, 2026	14.77	14.94	14.76	14.85	14.85	0.54%	22,841
May 27, 2026	14.73	14.80	14.71	14.77	14.77	0.54%	20,405
May 26, 2026	14.75	14.75	14.62	14.69	14.69	0.62%	9,682
May 22, 2026	14.73	14.73	14.50	14.60	14.60	-0.20%	6,490
May 21, 2026	14.73	14.73	14.56	14.63	14.63	-0.07%	11,116
May 20, 2026	14.77	14.77	14.50	14.64	14.64	-0.17%	22,968
May 19, 2026	14.66	14.80	14.57	14.67	14.67	-0.31%	13,080
May 18, 2026	15.04	15.04	14.57	14.71	14.71	-2.03%	29,711
May 15, 2026	14.85	15.17	14.78	15.02	15.02	0.97%	27,253
May 14, 2026	15.03	15.12	14.82	14.96	14.87	-0.17%	12,036
May 13, 2026	14.96	15.13	14.76	14.99	14.90	0.20%	22,160
May 12, 2026	14.98	15.07	14.90	14.96	14.87	-0.03%	9,212
May 11, 2026	15.02	15.08	14.92	14.96	14.87	-0.07%	7,525
May 8, 2026	14.98	15.02	14.97	14.97	14.88	0.13%	8,531
May 7, 2026	14.96	14.98	14.86	14.95	14.86	-	5,999
May 6, 2026	14.94	15.13	14.86	14.95	14.86	0.07%	30,710
May 5, 2026	14.91	14.94	14.85	14.94	14.85	0.64%	19,689
May 4, 2026	14.82	14.89	14.78	14.85	14.76	0.44%	14,759
May 1, 2026	14.87	14.94	14.75	14.78	14.69	-0.27%	10,797
Apr 30, 2026	14.93	14.94	14.78	14.82	14.73	0.88%	27,150
Apr 29, 2026	14.78	14.81	14.65	14.69	14.60	-	23,703
Apr 28, 2026	14.78	14.78	14.56	14.69	14.60	-1.08%	29,921
Apr 27, 2026	14.81	14.85	14.75	14.85	14.76	0.58%	8,297
Apr 24, 2026	14.93	14.93	14.77	14.77	14.68	-0.10%	3,584
Apr 23, 2026	14.85	14.85	14.78	14.78	14.69	-0.47%	10,131
Apr 22, 2026	14.90	14.90	14.83	14.85	14.76	-0.47%	15,039
Apr 21, 2026	14.87	14.92	14.78	14.92	14.83	0.61%	15,946
Apr 20, 2026	14.94	14.94	14.70	14.83	14.74	-0.54%	12,076
Apr 17, 2026	14.91	14.94	14.80	14.91	14.82	0.47%	23,894
Apr 16, 2026	14.94	14.94	14.78	14.84	14.75	-	18,350
Apr 15, 2026	14.94	14.94	14.71	14.84	14.75	0.26%	12,949
Apr 14, 2026	14.82	14.94	14.71	14.89	14.71	0.54%	30,866
Apr 13, 2026	14.87	14.89	14.74	14.81	14.63	-	13,543
Apr 10, 2026	14.94	14.94	14.76	14.81	14.63	-0.60%	13,879
Apr 9, 2026	14.81	14.94	14.56	14.90	14.72	0.95%	25,412
Apr 8, 2026	14.88	14.88	14.27	14.76	14.58	0.20%	15,935
Apr 7, 2026	14.84	15.06	14.50	14.73	14.55	-0.20%	16,535
Apr 6, 2026	14.75	14.81	14.75	14.76	14.58	0.14%	13,832
Apr 2, 2026	14.71	14.80	14.66	14.74	14.56	0.75%	7,872
Apr 1, 2026	14.74	14.78	14.60	14.63	14.46	-0.41%	34,538
Mar 31, 2026	14.85	14.86	14.60	14.69	14.52	-	24,032
Mar 30, 2026	14.44	14.72	14.37	14.69	14.52	3.09%	33,132
Mar 27, 2026	14.27	14.33	14.16	14.25	14.08	-0.14%	9,290
Mar 26, 2026	14.29	14.37	14.24	14.27	14.10	-0.21%	18,674
Mar 25, 2026	14.22	14.39	14.22	14.30	14.13	0.85%	10,503