Historical Stock Prices

RM 
$15.6
*  
0.27
1.7%
Get RM Alerts
*Delayed - data as of Feb. 27, 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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
02/20/2015 16.39 16.5 15.9401 16.14 62,551
02/19/2015 16.07 16.555 16.07 16.36 70,201
02/18/2015 15.97 16.44 15.96 16.16 92,013
02/17/2015 15.96 16.37 15.96 16 145,417
02/13/2015 14.93 16.2699 14.93 15.88 289,613
02/12/2015 15.09 15.15 14.89 14.92 89,879
02/11/2015 15.43 15.45 14.89 14.97 259,453
02/10/2015 15.22 15.49 14.97 15.22 92,849
02/09/2015 15.35 15.35 14.99 15.13 112,173
02/06/2015 15.59 15.73 15.35 15.5 58,091
02/05/2015 15.28 15.74 15.28 15.56 53,592
02/04/2015 15.48 15.53 15.16 15.21 45,915
02/03/2015 14.78 15.52 14.7 15.48 80,120
02/02/2015 14.645 14.73 14.33 14.64 56,575
01/30/2015 14.76 14.97 14.52 14.53 187,597
01/29/2015 14.79 14.95 14.53 14.88 42,767
01/28/2015 15.09 15.31 14.47 14.68 110,329
01/27/2015 14.81 15.31 14.43 15.13 78,820
01/26/2015 15.33 15.33 14.89 14.99 51,477
01/23/2015 15.58 15.75 14.96 15.37 90,688
01/22/2015 15.55 15.88 15.4 15.58 77,719
01/21/2015 15.4 15.79 15.35 15.56 71,157
01/20/2015 15.56 15.7 15.11 15.34 87,297
01/16/2015 15.43 15.925 15.43 15.63 148,817
01/15/2015 15.75 15.77 15.09 15.49 157,239
01/14/2015 15.27 15.94 15.23 15.8 73,999
01/13/2015 15.22 15.35 14.91 15.34 122,444
01/12/2015 15.55 15.55 14.87 15.1 152,961
01/09/2015 15.74 15.83 15.36 15.57 109,559
01/08/2015 15.01 15.765 15 15.69 226,176
01/07/2015 14.82 15.09 14.31 14.88 196,382
01/06/2015 15.11 15.42 14.585 14.79 126,728
01/05/2015 15.36 15.54 14.86 15.24 161,363
01/02/2015 15.86 16.26 15.34 15.38 131,402
12/31/2014 15.47 16.11 14.98 15.81 291,838
12/30/2014 15.55 15.86 15.08 15.49 160,961
12/29/2014 15.67 15.86 15.11 15.63 153,100
12/26/2014 16.06 16.13 15.46 15.75 124,970
12/24/2014 15.6 16.1 15.48 16.02 53,499
12/23/2014 15.66 15.97 15.54 15.65 146,685
12/22/2014 15.68 15.76 15.3001 15.67 172,086
12/19/2014 15.81 16 15.32 15.61 280,663
12/18/2014 15.05 15.91 14.56 15.87 187,928
12/17/2014 13.53 14.69 13.45 14.69 126,005
12/16/2014 13.21 13.86 13.02 13.56 136,709
12/15/2014 13.01 13.34 12.62 13.26 232,108
12/12/2014 13 13.13 12.845 13.01 87,368
12/11/2014 13.5 13.65 13.105 13.16 73,702
12/10/2014 13.37 13.6 13.29 13.5 160,126
12/09/2014 13.11 13.41 12.745 13.38 152,347
12/08/2014 13.51 13.525 13.2 13.3 185,001
12/05/2014 13.37 13.74 13.37 13.59 64,505
12/04/2014 13.47 13.48 13.19 13.35 138,389
12/03/2014 13.88 13.98 13.4 13.54 170,337
12/02/2014 13.95 14.1 13.72 13.9 171,555
12/01/2014 14.31 14.31 13.75 13.97 227,205
11/28/2014 13.97 14 13.47 13.56 66,503
11/26/2014 13.38 14.05 13.34 14.01 284,756
11/25/2014 13.5 13.63 13.15 13.46 212,812
11/24/2014 13.17 13.465 13.06 13.45 275,110
11/21/2014 12.84 13.26 12.67 13.21 305,409
11/20/2014 12.41 12.77 12.29 12.58 114,566
11/19/2014 12.65 12.712 12.33 12.42 133,487
11/18/2014 12.6 13.15 12.5 12.69 170,848
11/17/2014 12.55 12.73 12.5 12.6 207,473
11/14/2014 12.33 12.77 12.24 12.6 129,147
11/13/2014 12.38 12.45 12.15 12.36 121,280
11/12/2014 12.17 12.36 12.06 12.33 124,113
11/11/2014 12.35 12.35 12.1 12.24 102,414
11/10/2014 12.39 12.494 12.05 12.31 147,217
11/07/2014 12.56 12.56 12.27 12.32 215,907
11/06/2014 12.24 12.68 12.21 12.49 277,342
11/05/2014 11.31 12.79 11.31 12.32 668,707
11/04/2014 11.73 11.81 11.21 11.28 211,094
11/03/2014 11.88 12.1 11.3 11.73 473,073
10/31/2014 12.62 13 11.16 11.66 2,797,602
10/30/2014 17.84 18.32 17.84 17.99 109,301
10/29/2014 17.69 18.12 17.66 17.91 72,515
10/28/2014 17.08 17.74 17 17.73 125,213
10/27/2014 17.24 17.4 16.8301 16.99 121,503
10/24/2014 17.76 17.82 17.27 17.29 40,876
10/23/2014 17.46 17.83 17.41 17.71 77,892
10/22/2014 17.19 17.615 17.19 17.29 42,186
10/21/2014 17.28 17.36 16.94 17.16 135,256
10/20/2014 17.4 17.52 17.11 17.27 88,462
10/17/2014 17.78 17.872 17.385 17.45 97,885
10/16/2014 17.79 18.043 17.548 17.64 114,999
10/15/2014 17.31 18.37 17.21 17.97 114,506
10/14/2014 17.27 17.95 17.27 17.61 108,126
10/13/2014 17 17.36 17 17.21 96,587
10/10/2014 17 17.254 16.765 16.93 131,800
10/09/2014 18.1 18.1 16.926 17.03 173,024
10/08/2014 17.58 18.2 17.31 18.16 158,743
10/07/2014 17.75 18.04 17.43 17.72 80,865
10/06/2014 17.77 18.07 17.55 17.93 60,673
10/03/2014 18.18 18.273 17.73 17.78 39,013
10/02/2014 17.71 18.19 17.66 18.04 90,106
10/01/2014 17.99 18.18 17.61 17.76 110,012
09/30/2014 17.88 18.1 17.61 17.95 87,883
09/29/2014 17.73 17.99 17.6572 17.85 77,660
09/26/2014 17.92 18.22 17.75 17.92 120,770
09/25/2014 18.08 18.258 17.5401 17.91 100,259
09/24/2014 17.76 18.2 17.68 18.13 88,594
09/23/2014 18.2 18.27 17.75 17.79 93,630
09/22/2014 18.45 18.45 18.08 18.26 70,650
09/19/2014 18.99 19.09 18.38 18.6 147,391
09/18/2014 19.03 19.33 18.77 18.95 139,809
09/17/2014 18.82 19 18.4 18.92 130,046
09/16/2014 19.12 19.14 18.45 18.86 331,298
09/15/2014 18.95 19.6 18.95 19.17 276,808
09/12/2014 18.33 19 18.31 18.9 203,198
09/11/2014 17.86 18.37 17.83 18.28 108,129
09/10/2014 17.37 17.92 17.32 17.84 87,262
09/09/2014 17.4 17.42 17.03 17.3 97,267
09/08/2014 17.59 17.62 17.22 17.47 84,971
09/05/2014 17.56 18.3 17.53 17.74 140,567
09/04/2014 17.29 17.41 17.25 17.38 106,795
09/03/2014 17.35 17.43 16.96 17.2 243,506
09/02/2014 17.02 17.45 16.95 17.33 97,353
08/29/2014 16.71 17.03 16.51 17 65,276
08/28/2014 16.53 16.82 16.47 16.65 44,660
08/27/2014 16.86 16.86 16.48 16.55 128,257
08/26/2014 16.74 17.01 16.696 16.8 74,916
08/25/2014 16.76 16.98 16.67 16.74 44,814
08/22/2014 16.94 17 16.57 16.7 77,533
08/21/2014 16.82 17.2004 16.56 17 51,177
08/20/2014 16.93 17.0468 16.71 16.84 65,338
08/19/2014 17.29 17.29 16.91 16.96 89,147
08/18/2014 16.98 17.35 16.938 17.25 109,865
08/15/2014 17.09 17.569 16.65 16.89 142,257
08/14/2014 16.53 17.18 16.284 16.98 197,482
08/13/2014 16.14 16.51 15.98 16.48 131,521
08/12/2014 16.46 16.63 15.96 16.13 142,639
08/11/2014 16.16 16.8 15.95 16.51 175,886
08/08/2014 16.13 16.31 15.98 16.15 76,206
08/07/2014 16.41 16.7 15.99 16.19 95,250
08/06/2014 15.86 16.54 15.86 16.41 188,451
08/05/2014 15.68 16 15.67 15.86 135,344
08/04/2014 15.77 16.0147 15.71 15.8 167,851
08/01/2014 16.25 16.25 15.58 15.76 442,429
07/31/2014 15.88 16.325 15.5001 16.26 565,175
07/30/2014 15.48 16.11 15.39 16.01 175,262
07/29/2014 15.38 15.54 15.25 15.4 88,254
07/28/2014 15.5 15.66 15.325 15.34 79,138
07/25/2014 15.68 15.734 15.32 15.51 84,899
07/24/2014 15.95 16.1 15.59 15.77 86,407
07/23/2014 15.7 16.28 15.7 15.93 124,173
07/22/2014 15.44 15.87 15.3911 15.68 156,573
07/21/2014 15.02 15.53 14.85 15.42 108,944
07/18/2014 14.92 15.2 14.77 15.14 162,504
07/17/2014 15.26 15.3 14.93 14.96 96,350
07/16/2014 14.95 15.37 14.91 15.33 137,449
07/15/2014 15.11 15.3 14.87 14.91 124,428
07/14/2014 15.22 15.28 15.04 15.09 91,989
07/11/2014 15.07 15.26 14.75 15.09 269,790
07/10/2014 15.12 15.244 15.02 15.13 204,118
07/09/2014 15.56 15.78 15.25 15.39 124,385
07/08/2014 16.23 16.29 15.33 15.53 230,649
07/07/2014 16.94 16.94 16.01 16.32 190,070
07/03/2014 17.1 17.28 16.57 17.01 161,985
07/02/2014 16.01 17.23 16.01 17.03 280,688
07/01/2014 15.45 16.18 15.45 16.08 127,202
06/30/2014 15.08 15.63 14.99 15.47 160,048
06/27/2014 15.08 15.45 15.06 15.07 608,601
06/26/2014 15.25 15.322 14.875 15.19 102,816
06/25/2014 15.25 15.48 15.08 15.2 103,700
06/24/2014 15.03 15.62 15.005 15.36 142,708
06/23/2014 15.19 15.36 14.99 15.02 98,636
06/20/2014 15.09 15.1984 14.984 15.11 172,323
06/19/2014 15.35 15.35 14.9028 15.06 128,793
06/18/2014 15.36 15.41 15.06 15.27 139,845
06/17/2014 15.07 15.33 14.85 15.29 377,753
06/16/2014 14.46 15.26 14.45 15.12 307,069
06/13/2014 14.45 14.55 14.26 14.49 236,031
06/12/2014 14.39 14.47 14.28 14.41 101,767
06/11/2014 14.2 14.42 14.1 14.35 170,475
06/10/2014 14.48 14.4875 14.18 14.3 110,238
06/09/2014 14.29 14.56 14.198 14.42 98,168
06/06/2014 14.49 14.63 14.32 14.36 89,283
06/05/2014 14.22 14.43 14.12 14.4 123,725
06/04/2014 14.3 14.425 14.1 14.12 76,020
06/03/2014 14.36 14.556 14.345 14.41 99,841
06/02/2014 14.33 14.5399 14.19 14.5 137,142
05/30/2014 14.22 14.4 14.15 14.39 116,762
05/29/2014 14.56 14.59 14.12 14.29 208,013
05/28/2014 14.2 14.5 14.11 14.37 178,034
05/27/2014 14.3 14.59 14.14 14.2 136,721
05/23/2014 14.2 14.28 13.93 14.12 89,342
05/22/2014 14.1 14.38 13.99 14.13 100,494
05/21/2014 14.21 14.29 14.09 14.1 44,769
05/20/2014 14.45 14.52 14.072 14.1 91,169
05/19/2014 14.09 14.52 14.0325 14.45 94,246
05/16/2014 14.4 14.4775 13.93 14.07 139,105
05/15/2014 14.59 14.67 14.35 14.47 114,008
05/14/2014 14.98 14.98 14.54 14.71 379,566
05/13/2014 14.87 15.16 14.64 14.95 167,866
05/12/2014 14.61 15 14.61 14.82 159,200
05/09/2014 14.21 14.7 14.16 14.6 267,282
05/08/2014 14.46 14.5396 14.16 14.26 161,591
05/07/2014 14.67 14.81 14.11 14.47 306,015
05/06/2014 15 15.19 14.54 14.67 196,090
05/05/2014 15.14 15.2 14.7475 14.98 231,395
05/02/2014 15.3 15.4099 14.78 15.02 316,512
05/01/2014 15.51 15.875 15.0521 15.3 465,759
04/30/2014 17 17 14.78 15.34 1,279,324
04/29/2014 22.44 22.51 21.94 22.1 51,849
04/28/2014 22.08 22.42 21.99 22.31 83,075
04/25/2014 21.91 22.23 21.5113 22.03 68,060
04/24/2014 22.57 22.7 21.84 21.93 60,995
04/23/2014 22.4 22.75 22.12 22.46 98,451
04/22/2014 22 22.43 21.88 22.38 165,260
04/21/2014 21.93 22.04 21.7 22 48,740
04/17/2014 21.98 22.05 21.79 21.95 91,495
04/16/2014 21.99 22.13 21.87 21.98 114,562
04/15/2014 22.08 22.2 21.53 21.78 151,004
04/14/2014 21.88 22.07 21.67 21.95 92,681
04/11/2014 21.76 22.04 21.595 21.81 75,038
04/10/2014 22.67 22.77 21.81 21.95 107,794
04/09/2014 23.06 23.079 22.5 22.61 99,671
04/08/2014 22.75 23.29 22.75 22.92 70,454
04/07/2014 23.4 23.45 22.498 22.74 67,363
04/04/2014 24.19 24.19 23.4 23.45 136,109
04/03/2014 24 24.16 23.83 23.99 406,166
04/02/2014 24.27 24.39 23.84 23.89 186,804
04/01/2014 24.77 25.07 23.928 24.15 274,253
03/31/2014 24.69 25 24.33 24.66 200,343
03/28/2014 24.95 25.21 24.24 24.56 147,984
03/27/2014 25.9 25.9 24.62 24.85 133,887
03/26/2014 26.95 26.95 25.4 25.86 188,777
03/25/2014 26 26.92 25.85 26.78 190,801
03/24/2014 26.01 26.04 25.294 25.79 106,607
03/21/2014 26.24 26.24 25.41 26.15 200,804
03/20/2014 25.96 26.23 24.76 26 195,276
03/19/2014 26.32 26.32 25.688 25.9 89,581
03/18/2014 25.25 26.61 25.25 26.32 125,713
03/17/2014 24.78 25.36 24.5 25.07 110,294
03/14/2014 25.31 26.09 23.77 24.45 504,476
03/13/2014 28.15 28.15 24.985 25.31 1,013,527
03/12/2014 29.05 29.92 27.04 28.09 435,712
03/11/2014 30.53 30.82 29.58 29.83 101,677
03/10/2014 30.44 30.655 30.18 30.33 72,271
03/07/2014 30.56 30.63 30.14 30.38 58,441
03/06/2014 30.44 30.61 29.98 30.3 110,265
03/05/2014 28.9 30.58 28.9 30.27 187,211
03/04/2014 30.44 30.44 28.78 28.8 408,256
03/03/2014 30 30.18 29.865 30.09 83,244
02/28/2014 30.32 30.61 30.045 30.18 129,139
02/27/2014 31.28 31.52 30.09 30.23 227,138
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?