Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rmg Acquisition Corp II Cl A (NQ: RMGB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2021 8.850 8.850 8.850 0 -0.09(-1.01%)
Aug 20, 2021 9.210 9.210 8.835 8.940 85,112 -0.29(-3.14%)
Aug 19, 2021 9.100 9.300 8.940 9.230 109,043 +0.23(+2.56%)
Aug 18, 2021 8.880 9.240 8.570 9.000 296,495 +0.10(+1.12%)
Aug 17, 2021 9.410 9.484 8.810 8.900 297,445 -0.59(-6.22%)
Aug 16, 2021 9.510 9.660 9.470 9.490 102,525 -0.04(-0.42%)
Aug 13, 2021 9.610 9.700 9.400 9.530 105,698 -0.06(-0.63%)
Aug 12, 2021 9.890 9.900 9.460 9.590 389,741 -0.34(-3.42%)
Aug 11, 2021 9.770 9.950 9.770 9.930 331,514 +0.10(+1.02%)
Aug 10, 2021 9.970 9.980 9.805 9.830 438,035 -0.14(-1.40%)
Aug 09, 2021 9.980 9.980 9.970 9.970 805,655 -0.01(-0.10%)
Aug 06, 2021 9.970 9.990 9.970 9.980 749,528 +0.00(+0.00%)
Aug 05, 2021 9.970 9.980 9.960 9.980 1,794,360 +0.02(+0.20%)
Aug 04, 2021 9.970 9.975 9.960 9.960 463,800 -0.01(-0.10%)
Aug 03, 2021 9.960 9.970 9.960 9.970 582,416 +0.01(+0.10%)
Aug 02, 2021 9.970 9.970 9.960 9.960 536,178 -0.01(-0.10%)
Jul 30, 2021 9.960 9.970 9.950 9.970 176,538 +0.01(+0.10%)
Jul 29, 2021 9.950 9.960 9.945 9.960 132,676 +0.01(+0.10%)
Jul 28, 2021 9.930 9.950 9.925 9.950 264,641 +0.01(+0.10%)
Jul 27, 2021 9.930 9.950 9.920 9.940 833,089 +0.02(+0.20%)
Jul 26, 2021 9.920 9.930 9.920 9.920 189,634 +0.00(+0.00%)
Jul 23, 2021 9.900 9.920 9.880 9.920 234,171 +0.03(+0.30%)
Jul 22, 2021 9.940 9.940 9.880 9.890 107,023 -0.03(-0.30%)
Jul 21, 2021 9.900 9.950 9.890 9.920 82,868 +0.03(+0.30%)
Jul 20, 2021 9.900 9.910 9.890 9.890 493,937 -0.02(-0.20%)
Jul 19, 2021 9.920 9.940 9.860 9.910 401,560 -0.02(-0.20%)
Jul 16, 2021 9.920 9.960 9.920 9.930 107,597 +0.01(+0.10%)
Jul 15, 2021 9.930 9.960 9.920 9.920 188,787 +0.00(+0.00%)
Jul 14, 2021 9.950 9.950 9.910 9.920 267,737 -0.03(-0.30%)
Jul 13, 2021 9.940 9.950 9.940 9.950 35,170 +0.00(+0.00%)
Jul 12, 2021 9.960 9.997 9.940 9.950 54,270 -0.02(-0.20%)
Jul 09, 2021 9.940 9.975 9.940 9.970 128,151 +0.02(+0.20%)
Jul 08, 2021 9.950 9.954 9.940 9.950 29,286 +0.00(+0.00%)
Jul 07, 2021 9.950 10.01 9.920 9.950 115,833 -0.02(-0.20%)
Jul 06, 2021 9.960 10.01 9.950 9.970 27,225 -0.02(-0.20%)
Jul 02, 2021 10.05 10.07 9.980 9.990 110,837 -0.10(-0.99%)
Jul 01, 2021 9.960 10.09 9.950 10.09 144,636 +0.14(+1.41%)
Jun 30, 2021 9.970 10.01 9.930 9.950 142,653 -0.03(-0.30%)
Jun 29, 2021 9.970 10.00 9.950 9.980 59,862 -0.03(-0.30%)
Jun 28, 2021 10.01 10.02 9.990 10.01 133,126 -0.03(-0.30%)
Jun 25, 2021 9.940 10.05 9.940 10.04 68,041 +0.09(+0.90%)
Jun 24, 2021 9.960 9.960 9.942 9.950 90,945 -0.01(-0.10%)
Jun 23, 2021 9.960 9.960 9.930 9.960 107,246 +0.00(+0.00%)
Jun 22, 2021 9.930 9.990 9.930 9.960 149,752 +0.00(+0.00%)
Jun 21, 2021 9.980 10.02 9.920 9.960 151,479 -0.03(-0.30%)
Jun 18, 2021 10.02 10.04 9.970 9.990 208,799 -0.07(-0.70%)
Jun 17, 2021 10.02 10.06 10.00 10.06 1,288,635 +0.07(+0.70%)
Jun 16, 2021 10.00 10.01 9.960 9.990 456,882 +0.04(+0.40%)
Jun 15, 2021 10.00 10.00 9.940 9.950 40,706 -0.05(-0.50%)
Jun 14, 2021 10.01 10.01 9.970 10.00 238,944 +0.02(+0.20%)
Jun 11, 2021 10.00 10.01 9.970 9.980 141,486 -0.02(-0.20%)
Jun 10, 2021 9.970 10.01 9.960 10.00 137,933 +0.04(+0.40%)
Jun 09, 2021 10.00 10.04 9.950 9.960 400,582 +0.02(+0.20%)
Jun 08, 2021 9.950 9.960 9.940 9.940 189,475 -0.01(-0.10%)
Jun 07, 2021 9.940 9.950 9.922 9.950 50,794 +0.01(+0.12%)
Jun 04, 2021 9.910 9.950 9.910 9.938 46,876 -0.01(-0.12%)
Jun 03, 2021 9.970 9.970 9.920 9.950 45,229 +0.05(+0.51%)
Jun 02, 2021 9.940 9.950 9.900 9.900 40,843 -0.02(-0.20%)
Jun 01, 2021 9.930 9.955 9.900 9.920 103,883 -0.01(-0.10%)
May 28, 2021 9.930 9.944 9.890 9.930 20,392 -0.02(-0.20%)
May 27, 2021 9.920 9.950 9.920 9.950 46,343 +0.05(+0.51%)
May 26, 2021 9.940 9.950 9.880 9.900 68,498 -0.02(-0.20%)
May 25, 2021 9.950 9.950 9.920 9.920 21,670 -0.07(-0.70%)
May 24, 2021 9.900 9.990 9.890 9.990 184,049 +0.11(+1.11%)
May 21, 2021 9.950 9.950 9.850 9.880 2,773,772 -0.07(-0.70%)
May 20, 2021 9.900 9.950 9.890 9.950 137,761 +0.06(+0.61%)
May 19, 2021 9.900 9.910 9.860 9.890 236,649 -0.01(-0.10%)
May 18, 2021 9.844 9.920 9.844 9.900 296,481 +0.04(+0.41%)
May 17, 2021 9.830 9.880 9.830 9.860 981,482 +0.00(+0.00%)
May 14, 2021 9.880 9.910 9.860 9.860 153,049 -0.01(-0.10%)
May 13, 2021 9.850 9.905 9.850 9.870 524,236 -0.02(-0.20%)
May 12, 2021 9.880 9.921 9.850 9.890 379,205 +0.01(+0.10%)
May 11, 2021 9.800 9.920 9.800 9.880 641,775 -0.04(-0.40%)
May 10, 2021 9.960 9.956 9.910 9.920 319,032 -0.03(-0.30%)
May 07, 2021 9.960 9.965 9.920 9.950 409,888 +0.04(+0.40%)
May 06, 2021 9.980 10.00 9.910 9.910 306,372 -0.08(-0.80%)
May 05, 2021 9.980 10.00 9.970 9.990 52,031 -0.01(-0.10%)
May 04, 2021 9.950 10.00 9.920 10.00 93,507 +0.00(+0.00%)
May 03, 2021 10.00 10.10 9.970 10.00 381,824 +0.02(+0.20%)
Apr 30, 2021 9.980 10.00 9.950 9.980 108,600 +0.00(+0.00%)
Apr 29, 2021 9.960 10.01 9.950 9.980 197,855 +0.03(+0.30%)
Apr 28, 2021 9.990 10.00 9.950 9.950 552,347 -0.02(-0.20%)
Apr 27, 2021 9.970 10.00 9.960 9.970 120,593 -0.03(-0.30%)
Apr 26, 2021 9.950 10.02 9.950 10.00 259,028 +0.05(+0.50%)
Apr 23, 2021 10.01 10.01 9.930 9.950 394,300 -0.05(-0.50%)
Apr 22, 2021 9.900 10.00 9.900 10.00 466,542 +0.09(+0.91%)
Apr 21, 2021 9.950 9.950 9.900 9.910 425,730 -0.01(-0.10%)
Apr 20, 2021 9.910 9.940 9.900 9.920 170,993 -0.02(-0.20%)
Apr 19, 2021 9.900 9.967 9.900 9.940 261,185 -0.04(-0.40%)
Apr 16, 2021 10.00 10.01 9.900 9.980 228,100 +0.02(+0.20%)
Apr 15, 2021 10.00 10.07 9.950 9.960 307,812 -0.01(-0.10%)
Apr 14, 2021 10.01 10.03 9.960 9.970 90,512 +0.00(+0.00%)
Apr 13, 2021 10.03 10.04 9.970 9.970 176,652 -0.03(-0.30%)
Apr 12, 2021 10.04 10.07 9.990 10.00 150,016 -0.07(-0.70%)
Apr 09, 2021 10.10 10.10 10.05 10.07 112,500 -0.05(-0.49%)
Apr 08, 2021 10.03 10.14 9.980 10.12 210,015 +0.14(+1.40%)
Apr 07, 2021 10.10 10.16 9.960 9.980 300,531 -0.12(-1.19%)
Apr 06, 2021 10.07 10.13 10.01 10.10 126,251 +0.03(+0.30%)
Apr 05, 2021 10.16 10.26 10.05 10.07 163,181 -0.10(-0.98%)
Apr 01, 2021 10.03 10.21 9.980 10.17 306,500 +0.15(+1.50%)
Mar 31, 2021 9.900 10.03 9.900 10.02 706,507 +0.12(+1.21%)
Mar 30, 2021 9.900 9.940 9.860 9.900 438,988 +0.00(+0.00%)
Mar 29, 2021 9.970 10.01 9.900 9.900 419,057 -0.07(-0.70%)
Mar 26, 2021 10.00 10.06 9.910 9.970 402,100 -0.05(-0.50%)
Mar 25, 2021 9.880 10.05 9.770 10.02 324,846 +0.06(+0.60%)
Mar 24, 2021 10.03 10.06 9.950 9.960 315,779 -0.06(-0.60%)
Mar 23, 2021 10.20 10.24 10.00 10.02 510,144 -0.24(-2.34%)
Mar 22, 2021 10.21 10.31 10.16 10.26 460,756 +0.00(+0.00%)
Mar 19, 2021 10.15 10.26 10.14 10.26 382,800 +0.07(+0.69%)
Mar 18, 2021 10.13 10.23 10.13 10.19 721,026 -0.11(-1.07%)
Mar 17, 2021 10.11 10.30 10.11 10.30 502,411 +0.09(+0.88%)
Mar 16, 2021 10.36 10.37 10.11 10.21 418,963 -0.14(-1.35%)
Mar 15, 2021 10.32 10.41 10.21 10.35 559,644 -0.02(-0.19%)
Mar 12, 2021 10.36 10.39 10.25 10.37 301,700 -0.01(-0.10%)
Mar 11, 2021 10.50 10.54 10.34 10.38 439,470 -0.03(-0.29%)
Mar 10, 2021 10.36 10.54 10.20 10.41 809,449 +0.11(+1.07%)
Mar 09, 2021 10.41 10.45 10.21 10.30 927,781 -0.12(-1.15%)
Mar 08, 2021 10.32 10.51 10.24 10.42 623,917 -0.09(-0.86%)
Mar 05, 2021 10.19 10.51 10.10 10.51 1,211,100 +0.26(+2.54%)
Mar 04, 2021 10.18 10.29 9.870 10.25 1,998,570 -0.05(-0.49%)
Mar 03, 2021 10.34 10.45 10.12 10.30 1,766,882 -0.17(-1.62%)
Mar 02, 2021 10.94 10.94 10.31 10.47 1,477,044 -0.49(-4.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.