Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 16.11 | 0.08 | 0.50% | 16.07 | 16.12 | 16.0401 | 15,250 |
| Jul 15 2024 | 16.03 | -0.12 | -0.74% | 15.99 | 16.13 | 15.986 | 22,461 |
| Jul 12 2024 | 16.15 | -0.04 | -0.25% | 16.12 | 16.19 | 16.0952 | 31,979 |
| Jul 11 2024 | 16.19 | 0.28 | 1.76% | 15.96 | 16.2094 | 15.96 | 44,886 |
| Jul 10 2024 | 15.91 | 0.08 | 0.51% | 15.95 | 15.99 | 15.905 | 8,450 |
| Jul 09 2024 | 15.83 | 0.02 | 0.13% | 15.81 | 15.85 | 15.7852 | 17,666 |
| Jul 08 2024 | 15.81 | -0.09 | -0.57% | 15.87 | 15.90 | 15.77 | 23,524 |
| Jul 05 2024 | 15.90 | 0.00 | 0.00% | 15.95 | 15.95 | 15.86 | 22,532 |
| Jul 03 2024 | 15.90 | 0.08 | 0.47% | 15.81 | 15.91 | 15.80 | 22,216 |
| Jul 02 2024 | 15.825 | 0.07 | 0.48% | 15.84 | 15.845 | 15.75 | 47,725 |
| Jul 01 2024 | 15.75 | -0.16 | -1.01% | 16.00 | 16.00 | 15.715 | 37,361 |
| Jun 28 2024 | 15.91 | 0.16 | 1.02% | 15.83 | 15.93 | 15.81 | 17,483 |
| Jun 27 2024 | 15.75 | 0.00 | 0.00% | 15.90 | 15.9399 | 15.75 | 24,437 |
| Jun 26 2024 | 15.75 | -0.15 | -0.94% | 15.88 | 15.89 | 15.74 | 33,707 |
| Jun 25 2024 | 15.90 | 0.07 | 0.44% | 15.86 | 15.9178 | 15.7973 | 7,188 |
| Jun 24 2024 | 15.83 | 0.03 | 0.19% | 15.91 | 15.9184 | 15.82 | 6,025 |
| Jun 21 2024 | 15.80 | -0.02 | -0.09% | 15.82 | 15.8999 | 15.80 | 6,083 |
| Jun 20 2024 | 15.815 | -0.09 | -0.53% | 15.81 | 15.89 | 15.76 | 16,444 |
| Jun 18 2024 | 15.90 | -0.06 | -0.38% | 16.05 | 16.05 | 15.86 | 24,576 |
| Jun 17 2024 | 15.96 | -0.02 | -0.13% | 15.98 | 16.25 | 15.897 | 6,145 |
| Jun 14 2024 | 15.98 | -0.07 | -0.44% | 15.95 | 16.15 | 15.87 | 5,246 |
| Jun 13 2024 | 16.05 | -0.24 | -1.47% | 16.21 | 16.2207 | 16.02 | 15,997 |
| Jun 12 2024 | 16.29 | 0.20 | 1.24% | 16.415 | 16.415 | 16.02 | 4,811 |
| Jun 11 2024 | 16.09 | -0.02 | -0.12% | 16.09 | 16.40 | 16.02 | 34,658 |
| Jun 10 2024 | 16.11 | 0.11 | 0.69% | 16.035 | 16.2499 | 15.8801 | 5,807 |
| Jun 07 2024 | 16.0001 | 0.07 | 0.44% | 15.88 | 16.14 | 15.83 | 17,534 |
| Jun 06 2024 | 15.93 | 0.09 | 0.57% | 15.88 | 15.985 | 15.86 | 3,462 |
| Jun 05 2024 | 15.84 | 0.08 | 0.51% | 15.75 | 16.11 | 15.75 | 13,063 |
| Jun 04 2024 | 15.76 | -0.04 | -0.25% | 15.76 | 15.8525 | 15.75 | 23,240 |
| Jun 03 2024 | 15.80 | 0.11 | 0.70% | 15.73 | 15.849 | 15.73 | 9,920 |
| May 31 2024 | 15.6899 | 0.05 | 0.32% | 16.12 | 16.12 | 15.66 | 10,934 |
| May 30 2024 | 15.64 | 0.06 | 0.39% | 15.66 | 15.72 | 15.62 | 6,297 |
| May 29 2024 | 15.58 | -0.12 | -0.76% | 15.655 | 15.67 | 15.575 | 8,013 |
| May 28 2024 | 15.70 | -0.12 | -0.76% | 15.89 | 15.89 | 15.69 | 6,023 |
| May 24 2024 | 15.82 | 0.05 | 0.32% | 15.89 | 15.89 | 15.81 | 10,860 |
| May 23 2024 | 15.77 | -0.11 | -0.69% | 15.88 | 15.8992 | 15.68 | 23,081 |
| May 22 2024 | 15.88 | -0.20 | -1.24% | 16.16 | 16.16 | 15.8445 | 15,383 |
| May 21 2024 | 16.08 | -0.17 | -1.05% | 16.14 | 16.14 | 15.995 | 6,089 |
| May 20 2024 | 16.25 | 0.27 | 1.69% | 15.98 | 16.25 | 15.94 | 5,630 |
| May 17 2024 | 15.98 | -0.01 | -0.06% | 16.0903 | 16.0903 | 15.84 | 2,205 |
| May 16 2024 | 15.99 | -0.18 | -1.11% | 15.945 | 16.0998 | 15.945 | 5,282 |
| May 15 2024 | 16.17 | 0.20 | 1.25% | 15.7929 | 16.18 | 15.7928 | 14,155 |
| May 14 2024 | 15.97 | -0.03 | -0.19% | 16.0083 | 16.0355 | 15.9133 | 4,102 |
| May 13 2024 | 16.00 | -0.06 | -0.37% | 16.0382 | 16.0382 | 15.9335 | 15,109 |
| May 10 2024 | 16.06 | 0.01 | 0.06% | 16.04 | 16.07 | 15.95 | 21,660 |
| May 09 2024 | 16.05 | 0.03 | 0.19% | 16.01 | 16.05 | 15.875 | 2,940 |
| May 08 2024 | 16.0195 | 0.01 | 0.06% | 16.04 | 16.04 | 15.8917 | 4,095 |
| May 07 2024 | 16.01 | 0.28 | 1.77% | 15.75 | 16.04 | 15.75 | 32,496 |
| May 06 2024 | 15.7315 | 0.19 | 1.23% | 15.62 | 15.79 | 15.59 | 24,867 |
| May 03 2024 | 15.54 | 0.07 | 0.45% | 15.52 | 15.59 | 15.51 | 9,432 |
| May 02 2024 | 15.47 | 0.02 | 0.13% | 15.43 | 15.565 | 15.3913 | 9,283 |
| May 01 2024 | 15.45 | 0.06 | 0.39% | 15.42 | 15.5299 | 15.42 | 4,530 |
| Apr 30 2024 | 15.39 | -0.07 | -0.45% | 15.52 | 15.52 | 15.35 | 14,207 |
| Apr 29 2024 | 15.46 | 0.04 | 0.26% | 15.42 | 15.48 | 15.40 | 14,107 |
| Apr 26 2024 | 15.42 | 0.05 | 0.33% | 15.43 | 15.58 | 15.37 | 12,470 |
| Apr 25 2024 | 15.37 | -0.08 | -0.52% | 15.41 | 15.43 | 15.36 | 4,928 |
| Apr 24 2024 | 15.45 | 0.00 | -0.01% | 15.525 | 15.66 | 15.44 | 9,244 |
| Apr 23 2024 | 15.4511 | 0.09 | 0.59% | 15.43 | 15.48 | 15.43 | 14,837 |
| Apr 22 2024 | 15.36 | -0.06 | -0.39% | 15.39 | 15.42 | 15.24 | 7,834 |
| Apr 19 2024 | 15.42 | 0.00 | 0.00% | 15.39 | 15.4931 | 15.39 | 10,602 |
| Apr 18 2024 | 15.42 | -0.05 | -0.32% | 15.42 | 15.52 | 15.39 | 18,968 |
