RMRKUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 03 2024 | 1.34 | 0.010 | 0.75% | 1.33 | 1.36 | 1.29 | 35,524.00 |
Jun 02 2024 | 1.33 | 0.040 | 3.10% | 1.29 | 1.42 | 1.27 | 29,998.00 |
Jun 01 2024 | 1.29 | 0.00 | 0.00% | 1.30 | 1.31 | 1.25 | 30,614.00 |
May 31 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.33 | 1.26 | 46,742.00 |
May 30 2024 | 1.29 | -0.050 | -3.73% | 1.34 | 1.38 | 1.25 | 58,241.00 |
May 29 2024 | 1.34 | -0.020 | -1.47% | 1.38 | 1.40 | 1.31 | 33,027.00 |
May 28 2024 | 1.36 | -0.040 | -2.86% | 1.39 | 1.42 | 1.28 | 48,729.00 |
May 27 2024 | 1.40 | -0.070 | -4.76% | 1.46 | 1.48 | 1.38 | 51,658.00 |
May 26 2024 | 1.47 | 0.060 | 4.26% | 1.41 | 1.48 | 1.40 | 20,068.00 |
May 25 2024 | 1.41 | -0.020 | -1.40% | 1.45 | 1.50 | 1.40 | 22,209.00 |
May 24 2024 | 1.43 | 0.050 | 3.62% | 1.37 | 1.57 | 1.33 | 29,754.00 |
May 23 2024 | 1.38 | -0.030 | -2.13% | 1.41 | 1.44 | 1.33 | 35,583.00 |
May 22 2024 | 1.41 | -0.040 | -2.76% | 1.45 | 1.47 | 1.38 | 27,745.00 |
May 21 2024 | 1.45 | -0.020 | -1.36% | 1.45 | 1.49 | 1.40 | 34,688.00 |
May 20 2024 | 1.47 | 0.110 | 8.09% | 1.36 | 1.50 | 1.33 | 64,396.00 |
May 19 2024 | 1.36 | -0.050 | -3.55% | 1.41 | 1.43 | 1.34 | 29,352.00 |
May 18 2024 | 1.41 | -0.010 | -0.70% | 1.42 | 1.45 | 1.40 | 19,427.00 |
May 17 2024 | 1.42 | 0.050 | 3.65% | 1.37 | 1.45 | 1.35 | 38,005.00 |
May 16 2024 | 1.37 | -0.040 | -2.84% | 1.42 | 1.45 | 1.37 | 25,242.00 |
May 15 2024 | 1.41 | 0.090 | 6.82% | 1.32 | 1.43 | 1.30 | 34,428.00 |
May 14 2024 | 1.32 | -0.030 | -2.22% | 1.35 | 1.41 | 1.29 | 36,664.00 |
May 13 2024 | 1.35 | -0.010 | -0.74% | 1.58 | 1.65 | 1.31 | 56,217.00 |
May 12 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.41 | 1.34 | 15,211.00 |
May 11 2024 | 1.36 | -0.020 | -1.45% | 1.37 | 1.41 | 1.35 | 24,362.00 |
May 10 2024 | 1.38 | -0.020 | -1.43% | 1.42 | 1.44 | 1.36 | 32,380.00 |
May 09 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.49 | 1.37 | 45,257.00 |
May 08 2024 | 1.40 | -0.070 | -4.76% | 1.47 | 1.47 | 1.39 | 30,717.00 |
May 07 2024 | 1.47 | -0.020 | -1.34% | 1.49 | 1.62 | 1.42 | 58,140.00 |
May 06 2024 | 1.49 | -0.030 | -1.97% | 1.52 | 1.55 | 1.46 | 38,015.00 |
May 05 2024 | 1.52 | 0.060 | 4.11% | 1.47 | 1.57 | 1.41 | 40,225.00 |
May 04 2024 | 1.46 | 0.00 | 0.00% | 1.45 | 1.49 | 1.40 | 33,780.00 |
May 03 2024 | 1.46 | 0.020 | 1.39% | 1.44 | 1.52 | 1.33 | 47,299.00 |
May 02 2024 | 1.44 | -0.030 | -2.04% | 1.47 | 1.49 | 1.37 | 37,397.00 |
May 01 2024 | 1.47 | 0.100 | 7.30% | 1.41 | 1.57 | 1.31 | 37,979.00 |
Apr 30 2024 | 1.37 | -0.150 | -9.87% | 1.52 | 1.52 | 1.28 | 42,867.00 |
Apr 29 2024 | 1.52 | 0.020 | 1.33% | 1.58 | 1.65 | 1.39 | 63,951.00 |
Apr 28 2024 | 1.50 | 0.030 | 2.04% | 1.48 | 1.54 | 1.44 | 33,650.00 |
Apr 27 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.49 | 1.40 | 30,045.00 |
Apr 26 2024 | 1.47 | -0.040 | -2.65% | 1.51 | 1.57 | 1.41 | 48,612.00 |
Apr 25 2024 | 1.51 | -0.090 | -5.63% | 1.61 | 1.63 | 1.42 | 70,711.00 |
Apr 24 2024 | 1.60 | 0.010 | 0.63% | 1.59 | 1.73 | 1.51 | 44,413.00 |
Apr 23 2024 | 1.59 | -0.160 | -9.14% | 1.72 | 1.78 | 1.56 | 41,401.00 |
Apr 22 2024 | 1.75 | -0.020 | -1.13% | 1.58 | 1.87 | 1.44 | 66,879.00 |
Apr 21 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.93 | 1.63 | 66,678.00 |
Apr 20 2024 | 1.77 | 0.200 | 12.74% | 1.62 | 1.77 | 1.54 | 41,204.00 |
Apr 19 2024 | 1.57 | -0.020 | -1.26% | 1.59 | 1.68 | 1.48 | 77,116.00 |
Apr 18 2024 | 1.59 | 0.010 | 0.63% | 1.58 | 1.60 | 1.46 | 62,773.00 |
Apr 17 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.65 | 1.44 | 68,606.00 |
Apr 16 2024 | 1.58 | 0.010 | 0.64% | 1.57 | 1.61 | 1.48 | 48,640.00 |
Apr 15 2024 | 1.57 | -0.060 | -3.68% | 1.62 | 1.76 | 1.45 | 60,587.00 |
Apr 14 2024 | 1.63 | 0.090 | 5.84% | 1.51 | 1.75 | 1.47 | 62,110.00 |
Apr 13 2024 | 1.54 | -0.210 | -12.00% | 1.75 | 1.82 | 1.42 | 100,235.00 |
Apr 12 2024 | 1.75 | -0.270 | -13.37% | 2.02 | 2.03 | 1.58 | 102,688.00 |
Apr 11 2024 | 2.02 | -0.100 | -4.72% | 2.10 | 2.10 | 1.94 | 60,280.00 |
Apr 10 2024 | 2.12 | -0.020 | -0.93% | 2.19 | 2.25 | 1.95 | 76,207.00 |
Apr 09 2024 | 2.14 | 0.010 | 0.47% | 2.11 | 2.33 | 2.00 | 61,023.00 |
Apr 08 2024 | 2.13 | -0.030 | -1.39% | 2.20 | 2.32 | 2.11 | 59,323.00 |
Apr 07 2024 | 2.16 | 0.090 | 4.35% | 2.08 | 2.20 | 2.05 | 45,526.00 |
Apr 06 2024 | 2.07 | 0.070 | 3.50% | 2.00 | 2.12 | 2.00 | 23,976.00 |
Apr 05 2024 | 2.00 | -0.120 | -5.66% | 2.14 | 2.14 | 2.00 | 40,551.00 |
Apr 04 2024 | 2.12 | 0.090 | 4.43% | 2.04 | 2.20 | 2.00 | 48,663.00 |
Apr 03 2024 | 2.03 | -0.110 | -5.14% | 2.11 | 2.21 | 2.00 | 57,282.00 |
Apr 02 2024 | 2.14 | -0.010 | -0.47% | 2.13 | 2.18 | 2.00 | 66,106.00 |
Apr 01 2024 | 2.15 | -0.150 | -6.52% | 2.31 | 2.33 | 2.05 | 95,987.00 |
Mar 31 2024 | 2.30 | -0.060 | -2.54% | 2.40 | 2.54 | 2.20 | 88,292.00 |
Mar 30 2024 | 2.36 | 0.120 | 5.36% | 2.24 | 2.48 | 2.21 | 100,971.00 |
Mar 29 2024 | 2.24 | -0.100 | -4.27% | 2.34 | 2.43 | 2.15 | 80,064.00 |
Mar 28 2024 | 2.34 | 0.080 | 3.54% | 2.29 | 2.48 | 2.23 | 84,908.00 |
Mar 27 2024 | 2.26 | -0.150 | -6.22% | 2.46 | 2.60 | 2.20 | 158,722.00 |
Mar 26 2024 | 2.41 | -0.610 | -20.20% | 3.04 | 3.10 | 2.28 | 119,168.00 |
Mar 25 2024 | 3.02 | 0.060 | 2.03% | 2.92 | 3.15 | 2.84 | 116,244.00 |
Mar 24 2024 | 2.96 | 0.080 | 2.78% | 2.86 | 2.97 | 2.83 | 35,310.00 |
Mar 23 2024 | 2.88 | 0.080 | 2.86% | 2.80 | 3.05 | 2.78 | 47,840.00 |
Mar 22 2024 | 2.80 | -0.160 | -5.41% | 2.95 | 3.02 | 2.73 | 87,210.00 |
Mar 21 2024 | 2.96 | -0.180 | -5.73% | 3.13 | 3.23 | 2.89 | 74,213.00 |
Mar 20 2024 | 3.14 | 0.410 | 15.02% | 2.72 | 3.28 | 2.70 | 95,033.00 |
Mar 19 2024 | 2.73 | -0.290 | -9.60% | 3.02 | 3.08 | 2.70 | 128,363.00 |
Mar 18 2024 | 3.02 | -0.160 | -5.03% | 3.18 | 3.44 | 2.96 | 273,532.00 |
Mar 17 2024 | 3.18 | 0.170 | 5.65% | 3.04 | 3.47 | 2.90 | 158,821.00 |
Mar 16 2024 | 3.01 | -0.220 | -6.81% | 3.23 | 3.62 | 2.94 | 199,391.00 |
Mar 15 2024 | 3.23 | 0.030 | 0.94% | 3.18 | 3.61 | 2.87 | 223,933.00 |
Mar 14 2024 | 3.20 | -0.100 | -3.03% | 3.30 | 3.40 | 2.94 | 118,800.00 |
Mar 13 2024 | 3.30 | 0.060 | 1.85% | 3.20 | 3.45 | 3.13 | 107,204.00 |
Mar 12 2024 | 3.24 | 0.160 | 5.19% | 3.08 | 3.24 | 2.78 | 108,519.00 |
Mar 11 2024 | 3.08 | 0.200 | 6.94% | 2.87 | 3.30 | 2.77 | 130,014.00 |
Mar 10 2024 | 2.88 | 0.040 | 1.41% | 2.85 | 3.11 | 2.75 | 152,952.00 |
Mar 09 2024 | 2.84 | -0.060 | -2.07% | 2.94 | 3.14 | 2.79 | 167,521.00 |
Mar 08 2024 | 2.90 | -0.200 | -6.45% | 3.12 | 3.29 | 2.76 | 173,499.00 |
Mar 07 2024 | 3.10 | 0.390 | 14.39% | 2.73 | 3.27 | 2.73 | 203,160.00 |
Mar 06 2024 | 2.71 | 0.200 | 7.97% | 2.45 | 2.96 | 2.39 | 123,713.00 |