Historical Stock Prices

RM 
$18.02
*  
0.07
0.39%
Get RM Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading RM now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 18.01 18.135 17.855 18.02 28,284
05/21/2015 17.725 18.24 17.68 18.09 154,532
05/20/2015 17.73 17.85 17.5 17.81 59,512
05/19/2015 17.79 17.86 17.45 17.71 63,086
05/18/2015 17.57 17.93 17.4 17.82 121,255
05/15/2015 17.56 17.56 17.4 17.52 51,233
05/14/2015 17.18 17.74 17.17 17.55 58,765
05/13/2015 17.05 17.18 16.94 17.12 96,348
05/12/2015 16.74 17.03 16.43 17.02 63,180
05/11/2015 16.71 16.87 16.57 16.78 29,505
05/08/2015 16.86 16.86 16.56 16.69 82,401
05/07/2015 16.55 16.9 16.36 16.75 54,987
05/06/2015 16.32 16.64 15.78 16.6 64,497
05/05/2015 16.31 16.48 15.96 16.3 80,612
05/04/2015 17.01 17.03 16.31 16.37 96,593
05/01/2015 16.25 16.98 16.01 16.93 158,424
04/30/2015 16.27 16.43 15.8485 16.15 180,895
04/29/2015 15.32 17.03 15.1281 16.3 293,282
04/28/2015 14.44 14.79 14.42 14.55 76,376
04/27/2015 14.67 14.67 14.29 14.4 34,391
04/24/2015 14.76 14.76 14.524 14.66 53,250
04/23/2015 14.68 14.9 14.372 14.76 63,280
04/22/2015 14.52 14.75 14.5 14.75 29,403
04/21/2015 14.67 14.67 14.35 14.51 58,615
04/20/2015 14.37 14.75 14.272 14.65 18,845
04/17/2015 14.35 14.54 14.3 14.35 32,238
04/16/2015 14.66 14.72 14.45 14.45 25,032
04/15/2015 14.36 14.79 14.264 14.66 34,495
04/14/2015 14.33 14.5 14.25 14.34 63,154
04/13/2015 14.23 14.5 14.196 14.35 59,297
04/10/2015 14.1 14.25 14.07 14.25 47,336
04/09/2015 13.8 14.1 13.45 14.08 79,502
04/08/2015 14.36 14.45 13.82 13.86 108,907
04/07/2015 14.29 14.49 13.98 14.36 132,082
04/06/2015 14.57 14.67 14.38 14.46 151,189
04/02/2015 14.51 14.75 14.51 14.69 37,336
04/01/2015 14.68 14.858 14.16 14.58 58,647
03/31/2015 14.65 15 14.65 14.76 74,508
03/30/2015 14.71 14.785 14.54 14.65 77,217
03/27/2015 14.19 14.82 13.7901 14.68 185,100
03/26/2015 14.89 15.51 14.14 14.23 387,360
03/25/2015 15.8 15.8 14.91 14.96 243,773
03/24/2015 15.69 15.85 15.27 15.8 45,934
03/23/2015 15.39 15.82 15.38 15.74 114,115
03/20/2015 15.17 15.85 15.17 15.43 122,918
03/19/2015 15.02 15.38 15 15.08 120,526
03/18/2015 15.16 15.36 14.94 15.04 99,824
03/17/2015 15.5 15.91 15.15 15.17 151,620
03/16/2015 15.34 15.43 14.73 15.25 188,954
03/13/2015 14.77 15.69 14.59 15.55 179,753
03/12/2015 15.06 15.64 15.06 15.49 176,651
03/11/2015 14.82 15.11 14.34 15.06 129,004
03/10/2015 15.22 15.26 14.05 14.85 445,163
03/09/2015 15.64 16.36 15.64 16.16 179,521
03/06/2015 15.53 15.93 15.53 15.64 59,702
03/05/2015 15.79 15.87 15.61 15.68 55,937
03/04/2015 15.81 15.93 15.54 15.76 78,900
03/03/2015 15.58 16.21 15.57 15.84 211,071
03/02/2015 15.56 15.715 15.48 15.58 118,995
02/27/2015 15.82 16.14 15.56 15.6 70,323
02/26/2015 15.98 15.99 15.81 15.87 47,597
02/25/2015 16.15 16.28 15.94 16 41,716
02/24/2015 16.29 16.5 16.08 16.18 75,906
02/23/2015 16.1 16.32 15.73 16.32 65,777
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?