Quantcast

Historical Stock Prices

RMT 
$10.27
*  
0.01
0.1%
Get RMT Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading RMT now
Exchange:NYSE

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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 10.3 10.31 10.23 10.27 130,324
09/20/2018 10.22 10.3 10.2001 10.28 143,143
09/19/2018 10.27 10.28 10.16 10.18 95,494
09/18/2018 10.19 10.26 10.185 10.22 63,494
09/17/2018 10.29 10.29 10.16 10.16 122,214
09/14/2018 10.25 10.3159 10.2 10.26 170,612
09/13/2018 10.31 10.36 10.25 10.25 101,928
09/12/2018 10.49 10.51 10.42 10.42 85,637
09/11/2018 10.47 10.53 10.4446 10.47 124,749
09/10/2018 10.45 10.5 10.4208 10.49 88,466
09/07/2018 10.41 10.45 10.36 10.38 142,171
09/06/2018 10.54 10.56 10.43 10.43 108,971
09/05/2018 10.57 10.62 10.5 10.54 100,272
09/04/2018 10.63 10.64 10.6 10.6 88,117
08/31/2018 10.62 10.67 10.606 10.67 97,385
08/30/2018 10.64 10.68 10.59 10.6 153,981
08/29/2018 10.61 10.66 10.59 10.65 127,297
08/28/2018 10.62 10.63 10.58 10.62 100,881
08/27/2018 10.67 10.68 10.58 10.58 147,991
08/24/2018 10.61 10.65 10.61 10.63 104,797
08/23/2018 10.64 10.65 10.56 10.56 91,454
08/22/2018 10.65 10.6547 10.62 10.62 98,526
08/21/2018 10.6 10.64 10.55 10.64 154,489
08/20/2018 10.54 10.571 10.5 10.56 75,772
08/17/2018 10.47 10.53 10.43 10.53 104,206
08/16/2018 10.35 10.47 10.35 10.47 138,768
08/15/2018 10.42 10.4415 10.3 10.3 109,224
08/14/2018 10.44 10.46 10.42 10.46 93,201
08/13/2018 10.41 10.5 10.4 10.42 117,131
08/10/2018 10.43 10.45 10.4 10.441 51,410
08/09/2018 10.47 10.53 10.46 10.46 127,755
08/08/2018 10.48 10.48 10.44 10.47 70,220
08/07/2018 10.48 10.53 10.46 10.48 54,407
08/06/2018 10.36 10.43 10.36 10.43 51,698
08/03/2018 10.49 10.49 10.36 10.37 78,169
08/02/2018 10.42 10.5 10.41 10.5 60,423
08/01/2018 10.44 10.48 10.4 10.45 87,156
07/31/2018 10.47 10.5 10.44 10.47 123,187
07/30/2018 10.47 10.52 10.42 10.45 109,143
07/27/2018 10.54 10.55 10.39 10.47 114,565
07/26/2018 10.47 10.52 10.47 10.52 88,194
07/25/2018 10.47 10.54 10.43 10.48 120,910
07/24/2018 10.62 10.6298 10.45 10.45 123,943
07/23/2018 10.53 10.55 10.5 10.55 154,142
07/20/2018 10.45 10.53 10.45 10.52 190,076
07/19/2018 10.4 10.48 10.4 10.44 126,712
07/18/2018 10.39 10.43 10.35 10.42 108,871
07/17/2018 10.23 10.38 10.22 10.38 174,266
07/16/2018 10.31 10.31 10.21 10.25 71,886
07/13/2018 10.34 10.39 10.26 10.3 116,123
07/12/2018 10.32 10.37 10.29 10.34 136,158
07/11/2018 10.29 10.34 10.26 10.3 221,946
07/10/2018 10.36 10.4599 10.26 10.32 218,633
07/09/2018 10.33 10.5 10.33 10.36 489,898
07/06/2018 10.25 10.32 10.2312 10.32 269,105
07/05/2018 10.24 10.24 10.1 10.21 217,044
07/03/2018 10.1 10.18 10.08 10.16 113,259
07/02/2018 9.98 10.1 9.975 10.1 174,836
06/29/2018 9.97 10.04 9.97 9.99 180,918
06/28/2018 9.95 9.96 9.91 9.95 125,562
06/27/2018 10.15 10.15 9.95 9.96 127,905
06/26/2018 10.01 10.17 10 10.12 230,617
06/25/2018 10.08 10.12 9.97 10.01 207,778
06/22/2018 10.17 10.22 10.06 10.07 277,446
06/21/2018 10.25 10.27 10.12 10.12 173,370
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for RMT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio