Skip to main content
RMX Industries, Inc. (RMXI)
OTCMKTS · Delayed Price · Currency is USD
1.674
-0.076 (-4.34%)
Mar 6, 2026, 12:31 PM EDT

RMX Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.731.731.661.671.67-4.34%9,597
Mar 5, 20261.751.751.751.751.75-1,010
Mar 4, 20261.801.811.751.751.75-5.41%704
Mar 3, 20261.881.961.851.851.85-7.96%1,257
Mar 2, 20262.012.012.012.012.011.52%1,053
Feb 27, 20261.931.981.911.981.981.54%496
Feb 26, 20261.951.951.951.951.95-200
Feb 25, 20261.951.951.951.951.95-551
Feb 24, 20261.951.951.881.951.9514.71%6,650
Feb 23, 20261.851.951.121.701.70-12.82%5,530
Feb 20, 20261.801.951.801.951.95-11,298
Feb 19, 20261.901.951.751.951.952.63%3,620
Feb 18, 20262.052.051.901.901.90-7.32%4,894
Feb 17, 20262.032.052.032.052.05-5,813
Feb 13, 20261.802.171.802.052.0515.04%20,957
Feb 12, 20261.931.931.781.781.78-6.21%622
Feb 11, 20261.602.021.601.901.9013.10%16,664
Feb 10, 20261.651.681.651.681.68-2.50%319
Feb 9, 20261.711.721.711.721.72-6.86%261
Feb 6, 20261.651.851.651.851.8512.80%3,500
Feb 5, 20261.761.761.641.641.64-3.53%3,973
Feb 4, 20261.801.801.701.701.70-2.91%1,534
Feb 3, 20261.681.801.681.751.75-2.72%4,981
Feb 2, 20261.791.801.791.801.8012.50%400
Jan 30, 20261.601.641.601.601.60-8.57%5,105
Jan 29, 20261.661.751.501.751.75-500
Jan 28, 20261.851.851.661.751.75-1.46%5,113
Jan 27, 20261.651.801.501.781.789.09%9,325
Jan 26, 20261.671.691.631.631.63-1.57%1,670
Jan 23, 20261.371.781.371.651.6543.83%6,810
Jan 22, 20261.291.291.151.151.15-7.26%9,261
Jan 21, 20261.261.261.151.241.245.98%740
Jan 20, 20261.121.191.121.171.179.76%2,790
Jan 16, 20261.011.071.001.071.076.60%673
Jan 15, 20261.001.001.001.001.00-14.53%900
Jan 14, 20261.191.301.101.171.1730.00%4,200
Jan 13, 20260.940.950.900.900.901.63%4,330
Jan 12, 20261.001.000.890.890.89-3.00%3,325
Jan 9, 20260.701.000.700.910.9152.17%2,860
Jan 8, 20260.550.700.550.600.60-16.67%148,815
Jan 7, 20260.700.810.700.720.729.09%17,737
Jan 6, 20260.600.810.600.660.66-5.74%8,337
Jan 5, 20260.600.900.600.700.700.03%7,166
Dec 31, 20250.700.750.610.700.70-5.02%15,407
Dec 30, 20250.880.880.700.740.74-9.01%18,811
Dec 29, 20251.001.000.810.810.811.25%16,183
Dec 26, 20250.800.850.780.800.80-20.00%20,300
Dec 24, 20250.951.000.951.001.005.26%600
Dec 23, 20251.001.050.950.950.95-6,149
Dec 22, 20251.001.070.930.950.95-5.00%7,198
Dec 19, 20251.001.100.881.001.00-12,110
Dec 18, 20251.581.581.001.001.00-16.67%35,184
Dec 17, 20251.691.691.201.201.20-17.24%1,700
Dec 15, 20251.451.451.451.451.45-14.71%1,800
Dec 12, 20251.451.701.451.701.7018.06%600
Dec 11, 20251.701.701.441.441.44-16.13%375
Dec 10, 20251.801.801.701.721.7210.77%2,305
Dec 9, 20251.501.801.501.551.556.16%2,500
Dec 8, 20251.441.801.441.461.46-1.55%5,489
Dec 5, 20251.431.511.431.481.48-1.13%3,841
Dec 4, 20251.221.501.201.501.5015.38%10,744
Dec 3, 20251.051.331.051.301.305.69%1,102
Dec 2, 20250.991.270.931.231.23-1.60%26,873
Dec 1, 20251.161.250.951.251.2517.92%5,300
Nov 28, 20251.161.501.001.061.063.92%7,650
Nov 26, 20251.011.341.001.021.02-11.30%23,991
Nov 25, 20250.801.380.801.151.1553.33%80,325
Nov 24, 20250.610.980.610.750.75-6.25%35,300
Nov 21, 20251.401.400.780.800.80-37.45%34,567
Nov 20, 20251.291.411.151.281.28-7.99%1,750
Nov 19, 20251.351.391.301.391.39-12.58%5,800
Nov 18, 20251.301.861.301.591.5927.20%35,750
Nov 17, 20251.501.501.251.251.25-13.79%2,450
Nov 14, 20251.951.951.011.451.45-3.33%23,696
Nov 13, 20251.502.001.351.501.50-6.25%17,387
Nov 12, 20252.152.151.501.601.60-25.58%16,232
Nov 11, 20252.162.182.152.152.154.88%600
Nov 10, 20252.012.052.012.052.05-4.65%3,522
Nov 7, 20252.102.202.102.152.151.13%3,765
Nov 6, 20252.152.151.952.132.13-1.12%6,819
Nov 5, 20252.002.172.002.152.157.50%6,300
Nov 4, 20252.102.262.002.002.00-9.09%3,700
Nov 3, 20252.732.731.712.202.20-24.91%8,413
Oct 31, 20254.004.001.802.932.93-16.29%24,966
Oct 30, 20252.695.002.653.503.5034.10%13,753
Oct 29, 20252.202.902.202.612.6118.64%15,774
Oct 28, 20252.102.251.862.202.20-12.00%4,185
Oct 27, 20252.702.702.002.502.50-14.68%4,747
Oct 24, 20252.402.962.002.932.9326.57%12,020
Oct 23, 20252.502.501.752.322.32-22.83%7,919
Oct 22, 20252.263.061.993.003.00-6.25%12,008
Oct 21, 20252.453.202.253.203.2029.55%10,134
Oct 20, 20252.062.501.602.472.47-20.32%15,023
Oct 17, 20252.583.102.003.103.103.33%32,150
Oct 16, 20253.323.322.683.003.00-8.81%9,361
Oct 15, 20253.153.302.783.293.299.67%2,802
Oct 14, 20253.053.052.803.003.00-0.66%13,550
Oct 13, 20252.953.022.703.023.02-1.31%8,545
Oct 10, 20253.053.392.903.063.062.00%14,270
Oct 9, 20253.053.102.823.003.00-7.69%9,280