RMS

Remote Monitored Systems Historical Data - RMS

RMS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 1.50 0.04 2.74% 1.50 1.50 1.425 14,780,872
May 13 2021 1.46 0.01 0.69% 1.425 1.475 1.325 27,365,395
May 12 2021 1.45 0.08 5.45% 1.45 1.675 1.425 133,680,461
May 11 2021 1.375 0.18 14.58% 1.20 1.375 1.125 78,131,970
May 10 2021 1.20 0.02 1.69% 1.25 1.25 1.175 29,646,054
May 07 2021 1.18 -0.02 -1.67% 1.225 1.275 1.15 59,817,926
May 06 2021 1.20 -0.18 -12.73% 1.375 1.375 1.20 53,827,787
May 05 2021 1.375 -0.15 -9.54% 1.225 1.375 1.20 145,425,391
May 04 2021 1.52 -0.02 -1.55% 1.525 1.575 1.45 54,544,943
May 03 2021 1.544 0.00 +0.00% 1.475 1.544 1.475 0.00
Apr 30 2021 1.544 0.04 2.93% 1.475 1.544 1.475 28,055,039
Apr 29 2021 1.50 0.00 0.0% 1.475 1.525 1.425 53,056,279
Apr 28 2021 1.50 -0.03 -1.64% 1.525 1.55 1.425 42,121,015
Apr 27 2021 1.525 -0.05 -3.17% 1.55 1.55 1.525 36,257,855
Apr 26 2021 1.575 -0.03 -1.56% 1.60 1.60 1.525 22,421,274
Apr 23 2021 1.60 -0.03 -1.54% 1.625 1.625 1.55 24,953,959
Apr 22 2021 1.625 0.10 6.56% 1.525 1.775 1.516 72,050,582
Apr 21 2021 1.525 -0.03 -1.61% 1.525 1.525 1.486 18,162,802
Apr 20 2021 1.55 -0.01 -0.77% 1.575 1.575 1.475 51,511,658
Apr 19 2021 1.562 -0.06 -3.88% 1.65 1.65 1.55 42,028,139
Apr 16 2021 1.625 -0.05 -2.99% 1.675 1.675 1.625 29,141,906
Apr 15 2021 1.675 0.00 0.0% 1.675 1.682 1.625 30,720,719
Apr 14 2021 1.675 -0.05 -2.9% 1.725 1.725 1.65 31,448,871
Apr 13 2021 1.725 0.05 2.99% 1.675 1.85 1.675 53,121,130
Apr 12 2021 1.675 -0.08 -4.29% 1.75 1.75 1.675 30,922,824
Apr 09 2021 1.75 -0.15 -7.89% 1.925 1.925 1.675 90,662,532
Apr 08 2021 1.90 -0.12 -5.94% 2.025 2.275 1.75 195,421,120
Apr 07 2021 2.02 0.50 32.46% 1.525 2.20 1.475 268,268,409
Apr 06 2021 1.525 -0.06 -3.48% 1.60 1.60 1.525 43,205,123
Apr 05 2021 1.58 0.00 +0.00% 1.65 1.75 1.525 0.00
Apr 02 2021 1.58 0.00 +0.00% 1.65 1.75 1.525 0.00
Apr 01 2021 1.58 -0.07 -4.24% 1.65 1.75 1.525 64,376,550
Mar 31 2021 1.65 0.07 4.43% 1.575 1.725 1.45 48,530,317
Mar 30 2021 1.58 -0.06 -3.66% 1.65 1.675 1.55 31,576,201
Mar 29 2021 1.64 -0.05 -2.96% 1.675 1.675 1.60 35,436,533
Mar 26 2021 1.69 0.04 2.42% 1.675 1.775 1.65 27,241,848
Mar 25 2021 1.65 -0.13 -7.04% 1.775 1.775 1.625 36,302,100
Mar 24 2021 1.775 0.02 1.43% 1.75 1.825 1.725 21,730,980
Mar 23 2021 1.75 -0.08 -4.11% 1.825 1.845 1.75 18,699,177
Mar 22 2021 1.825 -0.01 -0.27% 1.85 1.85 1.725 39,083,846
Mar 19 2021 1.83 -0.07 -3.68% 1.875 1.875 1.825 29,121,709
Mar 18 2021 1.90 0.05 2.7% 1.85 1.95 1.75 44,969,968
Mar 17 2021 1.85 -0.03 -1.33% 1.875 1.95 1.85 29,695,070
Mar 16 2021 1.875 -0.08 -3.85% 1.95 1.95 1.825 33,081,002
Mar 15 2021 1.95 -0.15 -7.14% 2.15 2.15 1.925 50,620,596
Mar 12 2021 2.10 -0.10 -4.55% 2.35 2.35 2.05 74,817,627
Mar 11 2021 2.20 0.35 18.92% 1.85 2.35 1.85 104,247,977
Mar 10 2021 1.85 0.09 5.11% 1.725 1.90 1.675 43,398,235
Mar 09 2021 1.76 -0.12 -6.13% 1.875 1.875 1.725 33,970,285
Mar 08 2021 1.875 -0.08 -3.85% 1.925 1.93 1.775 50,119,670
Mar 05 2021 1.95 -0.15 -7.14% 2.00 2.045 1.85 76,678,121
Mar 04 2021 2.10 -0.10 -4.55% 2.65 2.65 1.95 225,311,106
Mar 03 2021 2.20 0.30 15.79% 1.925 2.25 1.925 128,510,558
Mar 02 2021 1.90 0.20 11.76% 1.70 1.90 1.625 63,562,273
Mar 01 2021 1.70 0.03 1.8% 1.675 1.75 1.55 61,373,537
Feb 26 2021 1.67 -0.03 -1.76% 1.675 1.80 1.60 68,650,504
Feb 25 2021 1.70 0.14 8.97% 1.625 1.875 1.525 211,882,747
Feb 24 2021 1.56 0.14 9.86% 1.375 1.80 1.325 181,673,626
Feb 23 2021 1.42 -0.13 -8.39% 1.55 1.57 1.325 113,101,111
Feb 22 2021 1.55 -0.05 -3.13% 1.55 1.60 1.45 111,254,010
Feb 19 2021 1.60 -0.25 -13.51% 1.85 1.85 1.55 137,419,286
Feb 18 2021 1.85 -0.85 -31.48% 2.75 2.82 1.45 447,434,385
Feb 17 2021 2.70 0.08 3.05% 2.65 2.70 2.45 71,922,526
Feb 16 2021 2.62 -0.18 -6.43% 2.75 2.75 2.55 79,918,404
Your Recent History
LSE
RMS
Remote Mon..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210517 17:03:59