Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	RMCF	3.5297	3.59	3.51	3.54	-0.02	14,225	75	3.45	3.66
2024-05-06	Q	RMCF	3.59	3.59	3.50	3.56	-0.02	37,598	95	3.48	3.69
2024-05-03	Q	RMCF	3.56	3.68	3.5598	3.58	0.12	6,218	64	3.16	3.80
2024-05-02	Q	RMCF	3.6371	3.665	3.55	3.60	0.04	8,190	73	3.45	3.75
2024-05-01	Q	RMCF	3.68	3.68	3.56	3.56	-0.09	9,663	45	3.49	3.66
2024-04-30	Q	RMCF	3.56	3.72	3.55	3.58	0.01	7,989	60	3.45	3.69
2024-04-29	Q	RMCF	3.56	3.64	3.55	3.6308	0.0708	4,210	41	3.25	4.01
2024-04-26	Q	RMCF	3.61	3.7253	3.56	3.56	-0.01	5,438	50	3.45	14.00
2024-04-25	Q	RMCF	3.53	3.635	3.53	3.585	-0.005	6,304	43	3.00	4.00
2024-04-24	Q	RMCF	3.53	3.63	3.53	3.55	0.06	7,101	32	3.52	9.00
2024-04-23	Q	RMCF	3.687	3.687	3.54	3.54	-0.01	2,809	48	3.45	4.00
2024-04-22	Q	RMCF	3.50	3.665	3.50	3.57	0.02	11,232	80	3.33	3.77
2024-04-19	Q	RMCF	3.76	3.76	3.55	3.55	-0.01	10,696	55	3.25	3.68
2024-04-18	Q	RMCF	3.64	3.64	3.5283	3.5501	0.0401	18,455	77	3.54	3.75
2024-04-17	Q	RMCF	3.5101	3.55	3.5101	3.53	-0.01	3,768	33	3.45	3.78
2024-04-16	Q	RMCF	3.60	3.645	3.50	3.645	0.135	9,175	54	3.45	3.68
2024-04-15	Q	RMCF	3.51	3.69	3.5082	3.6492	0.1292	7,089	47	3.45	3.78
2024-04-12	Q	RMCF	3.63	3.63	3.5599	3.56	-0.07	1,527	38	3.51	4.00
2024-04-11	Q	RMCF	3.66	3.69	3.585	3.63	-0.07	1,900	52	3.51	3.78
2024-04-10	Q	RMCF	3.6101	3.6106	3.61	3.6106	-0.0494	1,130	49	3.45	4.00
2024-04-09	Q	RMCF	3.7266	3.735	3.6501	3.70	0.05	5,770	47	3.45	3.78
2024-04-08	Q	RMCF	3.78	3.78	3.59	3.65	-0.08	6,168	59	3.60	3.69
2024-04-05	Q	RMCF	3.8175	3.8175	3.59	3.6839	-0.1861	23,697	102	3.45	4.34
2024-04-04	Q	RMCF	3.70	3.9175	3.69	3.87	0.06	36,828	171	1.80	3.96
2024-04-03	Q	RMCF	3.60	3.75	3.55	3.71	0.15	15,685	81	3.40	3.82
2024-04-02	Q	RMCF	3.75	3.75	3.50	3.56	-0.255	31,284	187	3.30	3.57
2024-04-01	Q	RMCF	3.75	3.75	3.75	3.75	0.13	1,835	57	3.67	3.88
2024-03-29	Q	RMCF	3.71	3.71	3.5901	3.62	-0.12	0	0	3.61	3.76
2024-03-28	Q	RMCF	3.71	3.71	3.5901	3.62	-0.12	5,423	95	3.61	3.76
2024-03-27	Q	RMCF	3.75	3.81	3.7001	3.72	-0.0696	10,423	81	3.72	3.93
2024-03-26	Q	RMCF	3.85	3.85	3.71	3.75	-0.16	3,207	87	3.65	4.38
2024-03-25	Q	RMCF	3.74	3.9499	3.73	3.8549	0.0949	1,781	50	3.34	4.77
2024-03-22	Q	RMCF	3.69	3.87	3.68	3.76	0.16	4,811	67	3.50	4.38
2024-03-21	Q	RMCF	3.60	3.6945	3.59	3.60	0.01	6,439	66	3.34	3.93
2024-03-20	Q	RMCF	3.50	3.59	3.50	3.59	0.09	5,519	49	3.45	4.77
2024-03-19	Q	RMCF	3.63	3.71	3.50	3.50	-0.20	4,027	140	3.45	3.93
2024-03-18	Q	RMCF	3.61	3.83	3.5901	3.70	0.2481	5,134	136	3.45	4.50
2024-03-15	Q	RMCF	3.74	3.775	3.57	3.57	-0.11	10,974	89	3.45	4.50
2024-03-14	Q	RMCF	3.45	3.69	3.45	3.68	0.18	14,922	54	3.55	3.70
2024-03-13	Q	RMCF	3.805	3.805	3.45	3.48	-0.14	9,115	124	3.45	3.70
2024-03-12	Q	RMCF	3.82	3.87	3.62	3.62	-0.23	18,360	242	3.45	3.93
2024-03-11	Q	RMCF	3.97	3.97	3.90	3.90	-0.1308	5,671	87	3.76	4.77
2024-03-08	Q	RMCF	3.96	4.0007	3.946	3.97	-0.08	3,515	149	1.62	4.40
2024-03-07	Q	RMCF	4.10	4.1648	3.9102	4.00	-0.09	12,342	92	4.00	4.09
2024-03-06	Q	RMCF	4.1314	4.1314	4.03	4.03	-0.05	3,817	46	3.76	4.50
2024-03-05	Q	RMCF	4.10	4.10	4.0177	4.02	-0.0331	7,315	54	3.84	9.00
2024-03-04	Q	RMCF	4.19	4.19	4.05	4.06	-0.04	6,473	137	3.97	4.19
2024-03-01	Q	RMCF	4.1899	4.19	4.135	4.18	0.13	6,954	87	3.76	8.25
2024-02-29	Q	RMCF	4.04	4.0999	4.04	4.05	0.03	5,662	68	3.76	5.50
2024-02-28	Q	RMCF	4.1123	4.1123	4.00	4.00	-0.046	5,453	49	4.00	4.12
2024-02-27	Q	RMCF	4.10	4.11	4.09	4.10	0.055	3,243	86	4.06	14.00
2024-02-26	Q	RMCF	4.24	4.24	4.00	4.0899	-0.1101	9,384	111	3.95	4.50
2024-02-23	Q	RMCF	4.38	4.38	4.18	4.20	-0.15	4,004	75	4.20	4.79
2024-02-22	Q	RMCF	4.23	4.40	4.17	4.35	0.15	28,845	153	4.27	4.50
2024-02-21	Q	RMCF	4.20	4.5313	4.0701	4.35	0.05	10,057	131	4.14	4.50
2024-02-20	Q	RMCF	4.19	4.3983	4.18	4.22	0.09	33,198	89	4.15	4.50
2024-02-19	Q	RMCF	4.20	4.20	4.13	4.15	-0.05	0	0	4.35	5.42
2024-02-16	Q	RMCF	4.20	4.20	4.13	4.15	-0.05	3,138	48	4.35	5.42
2024-02-15	Q	RMCF	4.1869	4.1985	4.1377	4.17	-0.03	4,498	53	4.05	5.42
2024-02-14	Q	RMCF	4.13	4.2499	4.08	4.20	-0.06	16,080	93	4.10	4.50
2024-02-13	Q	RMCF	4.10	4.35	4.055	4.21	0.14	31,191	78	3.95	5.42
2024-02-12	Q	RMCF	4.00	4.1399	4.00	4.07	0.02	39,677	175	4.04	5.42
2024-02-09	Q	RMCF	4.10	4.10	3.9357	4.05	0.02	2,534	77	4.00	5.13
2024-02-08	Q	RMCF	4.07	4.07	4.01	4.03	-0.01	3,140	45	3.25	4.50