RMB Mendon Financial Services A RMBKX
63.43 USD +0.08 (+0.13%)
Regular-session close
Day range unavailable
49.54 52-week range 65.06
- YTD
- +19.39%
- 1 year
- +24.15%
RMBKX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | -0.24 | -0.38% |
| Nov 11, 2026 | 63.59 | 63.59 | 63.59 | 63.59 | -0.06 | -0.09% |
| Nov 10, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | -0.10 | -0.16% |
| Nov 9, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | +1.12 | +1.79% |
| Nov 6, 2026 | 62.63 | 62.63 | 62.63 | 62.63 | +0.01 | +0.02% |
| Nov 5, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | -1.57 | -2.45% |
| Nov 4, 2026 | 64.19 | 64.19 | 64.19 | 64.19 | +1.38 | +2.20% |
| Nov 3, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | -0.56 | -0.88% |
| Nov 2, 2026 | 63.37 | 63.37 | 63.37 | 63.37 | +1.17 | +1.88% |
| Oct 30, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | -0.51 | -0.81% |
| Oct 29, 2026 | 62.71 | 62.71 | 62.71 | 62.71 | +0.48 | +0.77% |
| Oct 28, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | -0.04 | -0.06% |
| Oct 27, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | +0.09 | +0.14% |
| Oct 26, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | -0.21 | -0.34% |
| Oct 23, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | -0.44 | -0.70% |
| Oct 22, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | +1.41 | +2.30% |
| Oct 21, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 0.00 | 0.00% |
| Oct 20, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | +1.12 | +1.86% |
| Oct 19, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | -0.35 | -0.58% |
| Oct 16, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 0.00 | 0.00% |
| Oct 15, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | +0.82 | +1.37% |
| Oct 14, 2026 | 59.83 | 59.83 | 59.83 | 59.83 | -0.75 | -1.24% |
| Oct 13, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | -0.30 | -0.49% |
| Oct 12, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | +0.43 | +0.71% |
| Oct 9, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | -0.55 | -0.90% |
| Oct 8, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | +0.47 | +0.78% |
| Oct 7, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | -0.76 | -1.24% |
| Oct 6, 2026 | 61.29 | 61.29 | 61.29 | 61.29 | -0.12 | -0.20% |
| Oct 5, 2026 | 61.41 | 61.41 | 61.41 | 61.41 | -0.34 | -0.55% |
| Oct 2, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | +0.92 | +1.51% |
| Oct 1, 2026 | 60.83 | 60.83 | 60.83 | 60.83 | +0.31 | +0.51% |
| Sep 30, 2026 | 60.52 | 60.52 | 60.52 | 60.52 | -0.26 | -0.43% |
| Sep 29, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | -0.70 | -1.14% |
| Sep 28, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | -0.67 | -1.08% |
| Sep 25, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | +0.32 | +0.52% |
| Sep 24, 2026 | 61.83 | 61.83 | 61.83 | 61.83 | +0.66 | +1.08% |
| Sep 23, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | -0.82 | -1.32% |
| Sep 22, 2026 | 61.99 | 61.99 | 61.99 | 61.99 | -0.27 | -0.43% |
| Sep 21, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | -0.55 | -0.88% |
| Sep 18, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | -0.26 | -0.41% |
| Sep 17, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | +0.22 | +0.35% |
| Sep 16, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | -0.80 | -1.26% |
| Sep 15, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | -0.12 | -0.19% |
| Sep 14, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | +0.07 | +0.11% |
| Sep 11, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | +0.16 | +0.25% |
| Sep 10, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | +0.48 | +0.76% |
| Sep 9, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | -0.64 | -1.00% |
| Sep 8, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | -0.78 | -1.21% |
| Sep 4, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | +0.64 | +1.00% |
| Sep 3, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | +0.84 | +1.33% |
| Sep 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | +1.31 | +2.12% |
| Sep 1, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | -0.86 | -1.37% |
| Aug 31, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | -0.47 | -0.75% |
| Aug 28, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | -0.28 | -0.44% |
| Aug 27, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | +0.10 | +0.16% |
| Aug 26, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | +0.09 | +0.14% |
| Aug 25, 2026 | 63.11 | 63.11 | 63.11 | 63.11 | -0.20 | -0.32% |
| Aug 24, 2026 | 63.31 | 63.31 | 63.31 | 63.31 | -0.03 | -0.05% |
| Aug 21, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | +0.31 | +0.49% |
| Aug 20, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | -0.05 | -0.08% |
| Aug 19, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | -1.24 | -1.93% |
| Aug 18, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | -0.24 | -0.37% |
| Aug 17, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | -0.36 | -0.55% |
| Aug 14, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | +0.35 | +0.54% |
| Aug 13, 2026 | 64.57 | 64.57 | 64.57 | 64.57 | +0.37 | +0.58% |
65 days, newest first. Daily bars as drawn on the RMBKX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.