Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RMMZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 16.0737 | -0.01 | -0.04% | 16.11 | 16.11 | 16.03 | 23,256 |
| Jul 15 2024 | 16.08 | -0.05 | -0.31% | 16.08 | 16.14 | 16.02 | 10,355 |
| Jul 12 2024 | 16.13 | -0.12 | -0.74% | 16.27 | 16.30 | 16.10 | 20,477 |
| Jul 11 2024 | 16.25 | 0.12 | 0.76% | 16.12 | 16.28 | 16.12 | 12,512 |
| Jul 10 2024 | 16.1272 | 0.00 | -0.02% | 16.15 | 16.1986 | 16.03 | 12,920 |
| Jul 09 2024 | 16.13 | -0.09 | -0.55% | 16.17 | 16.20 | 16.03 | 25,553 |
| Jul 08 2024 | 16.22 | -0.02 | -0.09% | 16.19 | 16.32 | 16.10 | 10,708 |
| Jul 05 2024 | 16.235 | -0.06 | -0.34% | 16.27 | 16.27 | 16.22 | 14,260 |
| Jul 03 2024 | 16.29 | -0.01 | -0.06% | 16.26 | 16.32 | 16.23 | 9,791 |
| Jul 02 2024 | 16.30 | 0.05 | 0.31% | 16.30 | 16.31 | 16.25 | 16,334 |
| Jul 01 2024 | 16.2491 | 0.05 | 0.30% | 16.29 | 16.29 | 16.1801 | 6,716 |
| Jun 28 2024 | 16.20 | 0.00 | 0.00% | 16.20 | 16.20 | 16.20 | 0 |
| Jun 27 2024 | 16.20 | 0.21 | 1.31% | 16.05 | 16.31 | 16.05 | 20,899 |
| Jun 26 2024 | 15.99 | 0.02 | 0.13% | 15.95 | 15.99 | 15.82 | 10,175 |
| Jun 25 2024 | 15.97 | 0.05 | 0.31% | 15.92 | 16.00 | 15.8525 | 12,448 |
| Jun 24 2024 | 15.92 | -0.09 | -0.56% | 16.02 | 16.0699 | 15.87 | 18,384 |
| Jun 21 2024 | 16.01 | -0.02 | -0.12% | 16.08 | 16.08 | 16.01 | 772 |
| Jun 20 2024 | 16.03 | -0.13 | -0.80% | 16.08 | 16.35 | 15.9504 | 41,561 |
| Jun 18 2024 | 16.16 | 0.05 | 0.31% | 16.17 | 16.25 | 16.10 | 13,412 |
| Jun 17 2024 | 16.11 | -0.05 | -0.31% | 16.16 | 16.16 | 16.1072 | 8,047 |
| Jun 14 2024 | 16.16 | 0.04 | 0.25% | 16.04 | 16.20 | 16.00 | 24,547 |
| Jun 13 2024 | 16.12 | 0.03 | 0.21% | 16.08 | 16.12 | 16.015 | 7,521 |
| Jun 12 2024 | 16.086 | -0.05 | -0.33% | 16.20 | 16.20 | 16.015 | 20,368 |
| Jun 11 2024 | 16.14 | 0.01 | 0.06% | 16.14 | 16.19 | 16.00 | 18,159 |
| Jun 10 2024 | 16.13 | -0.08 | -0.49% | 16.21 | 16.24 | 16.07 | 15,304 |
| Jun 07 2024 | 16.21 | 0.22 | 1.38% | 15.93 | 16.249 | 15.90 | 21,663 |
| Jun 06 2024 | 15.99 | -0.01 | -0.06% | 15.79 | 16.11 | 15.79 | 18,940 |
| Jun 05 2024 | 16.00 | 0.08 | 0.50% | 15.84 | 16.2485 | 15.8001 | 30,568 |
| Jun 04 2024 | 15.92 | 0.17 | 1.08% | 15.82 | 15.925 | 15.7601 | 27,455 |
| Jun 03 2024 | 15.75 | -0.07 | -0.44% | 15.82 | 15.86 | 15.72 | 15,764 |
| May 31 2024 | 15.82 | 0.10 | 0.64% | 15.79 | 15.8999 | 15.765 | 15,207 |
| May 30 2024 | 15.72 | 0.12 | 0.77% | 15.72 | 15.72 | 15.5654 | 20,972 |
| May 29 2024 | 15.60 | 0.03 | 0.19% | 15.56 | 15.67 | 15.50 | 16,026 |
| May 28 2024 | 15.57 | -0.09 | -0.57% | 15.73 | 15.75 | 15.55 | 3,846 |
| May 24 2024 | 15.66 | 0.06 | 0.39% | 15.65 | 15.67 | 15.59 | 10,297 |
| May 23 2024 | 15.5999 | -0.14 | -0.92% | 15.70 | 15.743 | 15.54 | 18,005 |
| May 22 2024 | 15.7442 | -0.11 | -0.72% | 15.81 | 15.84 | 15.72 | 3,195 |
| May 21 2024 | 15.859 | 0.05 | 0.31% | 15.84 | 15.8999 | 15.83 | 16,958 |
| May 20 2024 | 15.8103 | 0.02 | 0.10% | 15.85 | 15.85 | 15.7903 | 17,136 |
| May 17 2024 | 15.795 | -0.03 | -0.16% | 15.82 | 15.8999 | 15.795 | 11,851 |
| May 16 2024 | 15.82 | -0.03 | -0.19% | 15.85 | 15.85 | 15.78 | 17,125 |
| May 15 2024 | 15.85 | 0.08 | 0.48% | 15.82 | 15.8616 | 15.74 | 9,482 |
| May 14 2024 | 15.7737 | -0.05 | -0.29% | 15.80 | 15.83 | 15.75 | 8,966 |
| May 13 2024 | 15.82 | -0.08 | -0.49% | 15.89 | 15.939 | 15.75 | 11,710 |
| May 10 2024 | 15.8982 | -0.02 | -0.14% | 15.92 | 15.94 | 15.83 | 11,710 |
| May 09 2024 | 15.92 | 0.06 | 0.38% | 15.91 | 15.94 | 15.87 | 6,216 |
| May 08 2024 | 15.86 | 0.02 | 0.13% | 15.88 | 15.89 | 15.84 | 3,461 |
| May 07 2024 | 15.84 | 0.13 | 0.80% | 15.80 | 15.89 | 15.76 | 27,701 |
| May 06 2024 | 15.715 | -0.06 | -0.35% | 15.94 | 15.94 | 15.66 | 34,215 |
| May 03 2024 | 15.77 | 0.19 | 1.22% | 15.57 | 15.92 | 15.57 | 16,218 |
| May 02 2024 | 15.58 | 0.06 | 0.39% | 15.56 | 15.63 | 15.50 | 14,681 |
| May 01 2024 | 15.52 | 0.02 | 0.13% | 15.44 | 15.7727 | 15.44 | 23,910 |
| Apr 30 2024 | 15.50 | -0.03 | -0.19% | 15.58 | 15.8299 | 15.31 | 36,859 |
| Apr 29 2024 | 15.53 | 0.02 | 0.13% | 15.55 | 15.72 | 15.49 | 13,373 |
| Apr 26 2024 | 15.51 | -0.01 | -0.06% | 15.60 | 15.61 | 15.50 | 14,429 |
| Apr 25 2024 | 15.52 | -0.14 | -0.89% | 15.70 | 15.77 | 15.50 | 29,675 |
| Apr 24 2024 | 15.66 | -0.45 | -2.79% | 16.05 | 16.0813 | 15.62 | 22,427 |
| Apr 23 2024 | 16.11 | 0.47 | 3.01% | 15.64 | 16.11 | 15.56 | 33,894 |
| Apr 22 2024 | 15.64 | -0.01 | -0.03% | 15.63 | 15.72 | 15.5601 | 13,296 |
| Apr 19 2024 | 15.645 | 0.11 | 0.68% | 15.58 | 15.72 | 15.5315 | 14,127 |
| Apr 18 2024 | 15.54 | 0.03 | 0.19% | 15.62 | 15.69 | 15.4501 | 17,958 |
