Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
RMBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 61.92 | 2.25 | 3.77% | 61.16 | 62.10 | 60.4439 | 704,675 |
| Jan 16 2025 | 59.67 | 0.77 | 1.31% | 59.72 | 60.43 | 58.89 | 601,648 |
| Jan 15 2025 | 58.90 | 2.26 | 3.98% | 58.24 | 59.17 | 57.69 | 517,406 |
| Jan 14 2025 | 56.645 | 0.60 | 1.06% | 56.89 | 57.49 | 55.84 | 525,269 |
| Jan 13 2025 | 56.05 | -0.18 | -0.32% | 55.14 | 56.2099 | 54.43 | 756,547 |
| Jan 10 2025 | 56.23 | -0.85 | -1.49% | 56.01 | 56.58 | 55.07 | 684,875 |
| Jan 08 2025 | 57.08 | 0.55 | 0.97% | 55.935 | 57.12 | 55.09 | 561,859 |
| Jan 07 2025 | 56.53 | -0.82 | -1.43% | 57.835 | 57.91 | 56.22 | 575,670 |
| Jan 06 2025 | 57.35 | 2.20 | 3.99% | 56.99 | 58.50 | 56.60 | 933,600 |
| Jan 03 2025 | 55.15 | 1.65 | 3.08% | 54.245 | 55.315 | 53.602 | 521,110 |
| Jan 02 2025 | 53.50 | 0.64 | 1.21% | 53.66 | 54.81 | 53.14 | 657,598 |
| Dec 31 2024 | 52.86 | -0.74 | -1.38% | 53.78 | 54.20 | 52.51 | 627,800 |
| Dec 30 2024 | 53.60 | -0.64 | -1.18% | 53.23 | 54.29 | 52.22 | 523,558 |
| Dec 27 2024 | 54.24 | -0.44 | -0.80% | 53.9033 | 54.65 | 53.0019 | 504,818 |
| Dec 26 2024 | 54.68 | 0.54 | 1.00% | 53.51 | 55.29 | 53.09 | 455,374 |
| Dec 24 2024 | 54.14 | 0.17 | 0.31% | 53.98 | 54.41 | 53.65 | 343,578 |
| Dec 23 2024 | 53.97 | 1.39 | 2.64% | 53.36 | 54.09 | 52.91 | 1,158,645 |
| Dec 20 2024 | 52.58 | -1.04 | -1.94% | 52.41 | 54.08 | 52.11 | 3,192,216 |
| Dec 19 2024 | 53.62 | -1.21 | -2.21% | 54.64 | 55.50 | 52.69 | 1,587,055 |
| Dec 18 2024 | 54.83 | -3.35 | -5.76% | 58.92 | 59.294 | 53.89 | 1,040,504 |
| Dec 17 2024 | 58.18 | -0.96 | -1.62% | 58.50 | 59.13 | 57.63 | 732,689 |
| Dec 16 2024 | 59.14 | 1.73 | 3.01% | 57.46 | 59.67 | 56.47 | 762,120 |
| Dec 13 2024 | 57.41 | -0.69 | -1.19% | 58.255 | 58.484 | 57.07 | 1,229,591 |
| Dec 12 2024 | 58.10 | -0.96 | -1.63% | 58.0101 | 59.06 | 57.79 | 458,979 |
| Dec 11 2024 | 59.06 | 1.07 | 1.85% | 58.95 | 60.16 | 57.9633 | 979,204 |
| Dec 10 2024 | 57.99 | -0.41 | -0.70% | 58.54 | 58.765 | 57.50 | 879,463 |
| Dec 09 2024 | 58.40 | -0.43 | -0.73% | 59.17 | 60.10 | 58.22 | 535,462 |
| Dec 06 2024 | 58.83 | 1.31 | 2.28% | 57.725 | 59.105 | 57.55 | 635,072 |
| Dec 05 2024 | 57.52 | -1.46 | -2.48% | 58.71 | 58.99 | 57.2521 | 402,809 |
| Dec 04 2024 | 58.98 | 0.34 | 0.58% | 59.415 | 59.74 | 58.8845 | 576,672 |
| Dec 03 2024 | 58.64 | -0.23 | -0.39% | 58.07 | 58.70 | 57.27 | 645,025 |
| Dec 02 2024 | 58.87 | 1.06 | 1.83% | 58.04 | 59.62 | 57.975 | 984,887 |
| Nov 29 2024 | 57.81 | 0.69 | 1.21% | 57.57 | 58.25 | 57.33 | 572,879 |
| Nov 27 2024 | 57.12 | -0.65 | -1.13% | 57.17 | 57.70 | 55.69 | 722,888 |
| Nov 26 2024 | 57.77 | 0.88 | 1.55% | 59.77 | 60.04 | 57.21 | 999,937 |
| Nov 25 2024 | 56.89 | 0.93 | 1.66% | 56.47 | 57.14 | 55.72 | 1,460,099 |
| Nov 22 2024 | 55.96 | 1.47 | 2.70% | 54.62 | 56.13 | 54.535 | 788,922 |
| Nov 21 2024 | 54.49 | 1.54 | 2.91% | 53.99 | 54.89 | 53.08 | 624,068 |
| Nov 20 2024 | 52.95 | 0.66 | 1.26% | 51.76 | 52.97 | 50.71 | 525,974 |
| Nov 19 2024 | 52.29 | -0.30 | -0.57% | 52.74 | 52.74 | 51.94 | 726,693 |
| Nov 18 2024 | 52.59 | 1.28 | 2.49% | 51.24 | 52.67 | 51.18 | 1,009,867 |
| Nov 15 2024 | 51.31 | -2.04 | -3.82% | 53.08 | 53.115 | 51.045 | 867,573 |
| Nov 14 2024 | 53.35 | -0.97 | -1.79% | 55.24 | 55.63 | 53.22 | 756,976 |
| Nov 13 2024 | 54.32 | -1.05 | -1.90% | 55.00 | 55.625 | 54.07 | 570,956 |
| Nov 12 2024 | 55.37 | -0.52 | -0.93% | 56.11 | 56.82 | 55.20 | 869,501 |
| Nov 11 2024 | 55.89 | 0.11 | 0.20% | 55.75 | 55.92 | 54.12 | 740,971 |
| Nov 08 2024 | 55.78 | -0.91 | -1.61% | 55.87 | 56.24 | 54.37 | 858,379 |
| Nov 07 2024 | 56.69 | -1.01 | -1.75% | 58.025 | 58.4163 | 56.43 | 1,260,372 |
| Nov 06 2024 | 57.70 | 7.44 | 14.80% | 54.73 | 57.85 | 53.525 | 2,660,453 |
| Nov 05 2024 | 50.26 | 1.73 | 3.56% | 48.735 | 50.28 | 48.735 | 811,128 |
| Nov 04 2024 | 48.53 | 0.58 | 1.21% | 47.58 | 49.52 | 47.20 | 1,091,795 |
| Nov 01 2024 | 47.95 | 0.13 | 0.27% | 47.83 | 48.30 | 47.37 | 1,345,227 |
| Oct 31 2024 | 47.82 | -2.07 | -4.15% | 49.54 | 49.54 | 47.07 | 1,501,919 |
| Oct 30 2024 | 49.89 | -1.11 | -2.18% | 50.905 | 51.47 | 49.87 | 1,970,880 |
| Oct 29 2024 | 51.00 | 6.20 | 13.84% | 44.535 | 51.15 | 44.45 | 3,477,790 |
| Oct 28 2024 | 44.80 | 1.30 | 2.99% | 44.52 | 44.87 | 44.05 | 1,953,797 |
| Oct 25 2024 | 43.50 | 1.46 | 3.47% | 42.47 | 43.72 | 42.47 | 1,131,602 |
| Oct 24 2024 | 42.04 | 0.64 | 1.55% | 42.00 | 42.09 | 41.40 | 949,056 |
| Oct 23 2024 | 41.40 | -0.19 | -0.46% | 41.50 | 41.86 | 40.79 | 741,309 |
| Oct 22 2024 | 41.59 | -0.04 | -0.10% | 41.37 | 41.66 | 40.93 | 604,401 |
