Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-01-09	Q	RMLFF	0.85	0.85	0.79	0.8299	0.0349	920,276	313	0.706	0.83
2026-01-08	Q	RMLFF	0.76	0.81	0.755	0.795	0.01656	1,075,590	301	0.7204	0.80
2026-01-07	Q	RMLFF	0.785	0.7899	0.74176	0.77844	0.00994	465,951	173	0.745	0.788
2026-01-06	Q	RMLFF	0.822	0.822	0.69	0.7685	-0.0065	1,106,149	454	0.721	0.79
2026-01-05	Q	RMLFF	0.888	0.9445	0.755	0.775	0.105	4,106,824	1,590	0.7605	0.848
2026-01-02	Q	RMLFF	0.68	0.68	0.63965	0.67	-0.01	555,048	36	0.66	0.724
2026-01-01	Q	RMLFF	0.668	0.68	0.668	0.68	0.002	0	0
2025-12-31	Q	RMLFF	0.668	0.68	0.668	0.68	0.002	80,793	25	0.623	1.00
2025-12-30	Q	RMLFF	0.6624	0.678	0.655	0.678	-0.002	766,689	132	0.52	0.89
2025-12-29	Q	RMLFF	0.6708	0.68	0.659	0.68	-0.00832	472,756	112	0.6372	0.777
2025-12-26	Q	RMLFF	0.7851	0.7851	0.68832	0.68832	-0.00718	45,519	24	0.524	0.73
2025-12-25	Q	RMLFF	0.70	0.70	0.69495	0.6955	-0.0052	0	0
2025-12-24	Q	RMLFF	0.70	0.70	0.69495	0.6955	-0.0052	23,064	15	0.6374	0.7799
2025-12-23	Q	RMLFF	0.7547	0.7547	0.6931	0.7007	-0.0117	34,458	13	0.6374	0.7694
2025-12-22	Q	RMLFF	0.715	0.733	0.70725	0.7124	0.001775	305,582	116	0.6414	0.74
2025-12-19	Q	RMLFF	0.631	0.710625	0.625	0.710625	0.070625	1,315,946	77	0.5515	0.75
2025-12-18	Q	RMLFF	0.63	0.6505	0.625	0.64		364,039	70	0.61	0.755
2025-12-17	Q	RMLFF	0.654	0.654	0.6369	0.64	-0.02	492,983	88	0.52	0.76
2025-12-16	Q	RMLFF	0.669	0.697	0.6488	0.66	-0.03119	129,531	38	0.621	1.30
2025-12-15	Q	RMLFF	0.6922	0.6922	0.68806	0.69119	-0.00881	40,120	17	0.6516	1.00
2025-12-12	Q	RMLFF	0.69	0.7032	0.69	0.70		176,981	47	0.691	1.00
2025-12-11	Q	RMLFF	0.701	0.725	0.69	0.70	-0.0018	200,417	46	0.655	0.7545
2025-12-10	Q	RMLFF	0.726	0.72856	0.7018	0.7018	-0.0232	369,910	141	0.6801	1.00
2025-12-09	Q	RMLFF	0.76	0.76833	0.719	0.725	-0.023	466,822	145	0.715	0.80
2025-12-08	Q	RMLFF	0.773	0.773	0.74	0.748	-0.0031	115,121	45	0.72	0.8221
2025-12-05	Q	RMLFF	0.79	0.79	0.751	0.7511	-0.0138	212,789	105	0.52	0.87
2025-12-04	Q	RMLFF	0.78	0.7914	0.751	0.7649	-0.00914	342,570	177	0.752	0.87
2025-12-03	Q	RMLFF	0.8001	0.80163	0.75325	0.77404	0.005299	869,978	181	0.732	0.852
2025-12-02	Q	RMLFF	0.7949	0.79645	0.768741	0.768741	-0.016859	24,851	20	0.7119	1.00
2025-12-01	Q	RMLFF	0.80	0.8097	0.751	0.7856	-0.0284	317,151	152	0.707	0.8793
2025-11-28	Q	RMLFF	0.8136	0.82	0.7989	0.814	0.008	5,861	40	0.7511	0.8658
2025-11-27	Q	RMLFF	0.86915	0.86915	0.80	0.806	-0.064	0	0
2025-11-26	Q	RMLFF	0.86915	0.86915	0.80	0.806	-0.064	451,867	289	0.791	0.9754
2025-11-25	Q	RMLFF	0.7681	0.8847	0.7681	0.87	0.09074	838,310	214	0.84	1.00
2025-11-24	Q	RMLFF	0.7741	0.78	0.77	0.77926	0.00033	20,903	10	0.7014	0.8653
2025-11-21	Q	RMLFF	0.8157	0.8157	0.7741	0.77893	-0.02107	61,666	27	0.7611	0.8377
2025-11-20	Q	RMLFF	0.81	0.81	0.79211	0.80	-0.01297	41,443	17	0.74	0.855
2025-11-19	Q	RMLFF	0.7818	0.8415	0.7818	0.81297	0.02767	107,495	46	0.74	0.8209
2025-11-18	Q	RMLFF	0.7601	0.7969	0.74	0.7853	0.0003	156,217	77	0.7811	0.7895
2025-11-17	Q	RMLFF	0.80	0.805	0.785	0.785	-0.015	102,534	21	0.718	1.09
2025-11-14	Q	RMLFF	0.777	0.808249	0.777	0.80	0.005	340,774	80	0.7751	0.8558
2025-11-13	Q	RMLFF	0.76	0.7987	0.732	0.795	0.0191	637,311	160	0.6354	0.895
2025-11-12	Q	RMLFF	0.7835	0.7951	0.751	0.7759	-0.0076	187,400	88	0.753	0.86
2025-11-11	Q	RMLFF	0.7743	0.7996	0.7098	0.7835	-0.0165	819,859	191	0.776	0.7835
2025-11-10	Q	RMLFF	0.815	0.815	0.80	0.80	-0.02	38,945	53	0.791	0.92
2025-11-07	Q	RMLFF	0.82635	0.8319	0.815	0.82	-0.0055	159,329	50	0.7811	0.92
2025-11-06	Q	RMLFF	0.845	0.845	0.8255	0.8255	-0.0295	13,158	7	0.52	1.00
2025-11-05	Q	RMLFF	0.86	0.8632	0.8404	0.855	-0.015	129,650	26	0.7852	1.00
2025-11-04	Q	RMLFF	0.87305	0.88124	0.86	0.87	0.00425	198,189	57	0.86	1.00
2025-11-03	Q	RMLFF	0.788	0.8887	0.788	0.86575	0.00575	403,929	135	0.87	1.00
2025-10-31	Q	RMLFF	0.87	0.87	0.86	0.86	-0.01	11,500	4	0.7281	1.09
2025-10-30	Q	RMLFF	0.85905	0.87055	0.85905	0.87	0.01	25,852	5	0.85	1.00
2025-10-29	Q	RMLFF	0.87	0.88555	0.86	0.86	-0.00795	24,861	30	0.85	1.06
2025-10-28	Q	RMLFF	0.878	0.8999	0.86	0.86795	-0.00205	64,366	28	0.85	1.00
2025-10-27	Q	RMLFF	0.878	0.8889	0.86	0.87	-0.0247	88,782	45	0.861	1.00
2025-10-24	Q	RMLFF	0.88782	0.8947	0.87	0.8947	0.0147	117,899	22	0.8285	0.9502
2025-10-23	Q	RMLFF	0.8926	0.8979	0.88	0.88	-0.0129	55,612	28	0.52	0.895
2025-10-22	Q	RMLFF	0.89072	0.895	0.8885	0.8929	0.002	15,457	9	0.52	1.00
2025-10-21	Q	RMLFF	0.8901	0.9017	0.8625	0.8909	-0.00616	84,390	22	0.52	1.00
2025-10-20	Q	RMLFF	0.862	0.89706	0.85312	0.89706	0.00716	77,618	26	0.52	1.00
2025-10-17	Q	RMLFF	0.8505	0.8946	0.846	0.8899	0.0042	91,668	43	0.8413	0.9777
2025-10-16	Q	RMLFF	0.87725	0.901	0.875	0.8857	0.01954	29,240	24	0.8679	0.9468
2025-10-15	Q	RMLFF	0.8825	0.8825	0.862	0.86616	-0.00884	83,074	20	0.52	4,000.98
2025-10-14	Q	RMLFF	0.8635	0.8945	0.8635	0.875	-0.0139	317,890	60	0.52	1.10
2025-10-13	Q	RMLFF	0.8635	0.8889	0.8635	0.8889	0.0209	39,228	27	0.88	400.91