Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rmg Acquisition Corp Cl A (NY: RMG )

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 (%)
Dec 29, 2020 27.00 27.00 0 +0.00(+0.00%)
Dec 28, 2020 37.32 38.90 29.80 31.94 16,329,249 -2.06(-6.06%)
Dec 24, 2020 30.16 37.75 30.16 34.00 9,145,800 +5.40(+18.88%)
Dec 23, 2020 25.80 29.79 24.10 28.60 6,052,204 +3.22(+12.69%)
Dec 22, 2020 26.51 27.10 24.75 25.38 4,523,743 +1.48(+6.19%)
Dec 21, 2020 21.45 25.21 21.28 23.90 6,116,775 +1.95(+8.88%)
Dec 18, 2020 19.75 22.19 19.55 21.95 3,563,600 +2.01(+10.08%)
Dec 17, 2020 19.02 19.99 18.70 19.94 2,287,731 +0.74(+3.85%)
Dec 16, 2020 19.10 19.32 18.09 19.20 2,053,419 +0.85(+4.63%)
Dec 15, 2020 20.08 20.38 18.00 18.35 4,525,186 -2.06(-10.09%)
Dec 14, 2020 21.86 22.53 19.30 20.41 3,312,920 -0.88(-4.13%)
Dec 11, 2020 23.40 23.60 21.02 21.29 7,087,900 +0.38(+1.82%)
Dec 10, 2020 18.04 21.42 17.89 20.91 4,315,934 +1.99(+10.52%)
Dec 09, 2020 19.85 21.88 17.66 18.92 9,241,907 +0.51(+2.77%)
Dec 08, 2020 17.01 18.55 16.30 18.41 3,006,485 +1.75(+10.50%)
Dec 07, 2020 17.47 17.99 16.12 16.66 4,433,946 -1.68(-9.16%)
Dec 04, 2020 15.60 18.38 15.38 18.34 5,024,100 +3.05(+19.95%)
Dec 03, 2020 15.63 16.00 15.15 15.29 2,086,296 +0.48(+3.24%)
Dec 02, 2020 13.61 14.95 12.88 14.81 4,381,490 -0.65(-4.20%)
Dec 01, 2020 16.83 17.13 15.23 15.46 4,506,457 -2.29(-12.90%)
Nov 30, 2020 18.48 19.24 15.10 17.75 9,298,231 +0.77(+4.53%)
Nov 27, 2020 15.85 17.48 15.70 16.98 11,260,500 +2.89(+20.51%)
Nov 25, 2020 11.83 14.48 11.82 14.09 9,500,200 +2.21(+18.60%)
Nov 24, 2020 12.16 12.24 11.47 11.88 5,399,153 +0.58(+5.13%)
Nov 23, 2020 11.00 11.70 10.99 11.30 4,761,868 +0.45(+4.15%)
Nov 20, 2020 10.78 10.91 10.50 10.85 2,635,800 +0.32(+3.04%)
Nov 19, 2020 10.40 10.65 10.38 10.53 1,757,620 +0.14(+1.35%)
Nov 18, 2020 10.38 10.49 10.35 10.39 1,619,514 +0.06(+0.58%)
Nov 17, 2020 10.26 10.35 10.22 10.33 1,731,258 +0.13(+1.27%)
Nov 16, 2020 10.27 10.35 10.13 10.20 1,424,374 -0.01(-0.10%)
Nov 13, 2020 10.20 10.22 10.14 10.21 237,000 +0.06(+0.59%)
Nov 12, 2020 10.15 10.19 10.11 10.15 109,821 +0.03(+0.30%)
Nov 11, 2020 10.16 10.18 10.10 10.12 261,532 +0.01(+0.10%)
Nov 10, 2020 10.15 10.20 10.11 10.11 215,798 -0.03(-0.30%)
Nov 09, 2020 10.25 10.25 10.10 10.14 151,177 +0.03(+0.30%)
Nov 06, 2020 10.11 10.16 10.10 10.11 175,000 -0.02(-0.20%)
Nov 05, 2020 10.14 10.20 10.10 10.13 108,852 +0.03(+0.30%)
Nov 04, 2020 10.19 10.20 10.10 10.10 109,064 -0.06(-0.59%)
Nov 03, 2020 10.11 10.17 10.09 10.16 336,774 +0.06(+0.59%)
Nov 02, 2020 10.08 10.15 10.06 10.10 225,433 -0.01(-0.10%)
Oct 30, 2020 10.07 10.12 10.06 10.11 390,200 +0.00(+0.00%)
Oct 29, 2020 10.07 10.12 10.04 10.11 384,219 +0.01(+0.10%)
Oct 28, 2020 10.13 10.16 10.05 10.10 303,896 -0.08(-0.79%)
Oct 27, 2020 10.20 10.22 10.18 10.18 193,332 -0.01(-0.10%)
Oct 26, 2020 10.19 10.23 10.16 10.19 1,288,011 -0.01(-0.10%)
Oct 23, 2020 10.20 10.29 10.18 10.20 1,333,900 +0.01(+0.10%)
Oct 22, 2020 10.30 10.30 10.18 10.19 1,131,643 -0.10(-0.97%)
Oct 21, 2020 10.23 10.31 10.21 10.29 320,257 +0.02(+0.19%)
Oct 20, 2020 10.21 10.29 10.16 10.27 714,128 +0.03(+0.29%)
Oct 19, 2020 10.32 10.38 10.20 10.24 398,260 -0.05(-0.49%)
Oct 16, 2020 10.40 10.40 10.25 10.29 209,200 +0.00(+0.00%)
Oct 15, 2020 10.35 10.38 10.26 10.29 365,504 -0.16(-1.53%)
Oct 14, 2020 10.44 10.52 10.32 10.45 552,789 -0.05(-0.48%)
Oct 13, 2020 10.60 10.60 10.27 10.50 1,578,993 -0.10(-0.94%)
Oct 12, 2020 10.60 10.68 10.45 10.60 950,464 +0.06(+0.57%)
Oct 09, 2020 10.43 10.55 10.36 10.54 1,486,400 +0.19(+1.84%)
Oct 08, 2020 10.38 10.46 10.34 10.35 973,375 -0.02(-0.19%)
Oct 07, 2020 10.34 10.40 10.21 10.37 1,056,644 +0.13(+1.27%)
Oct 06, 2020 10.59 10.59 10.16 10.24 3,942,386 -0.13(-1.25%)
Oct 05, 2020 11.04 11.04 10.31 10.37 5,791,739 -1.13(-9.83%)
Oct 02, 2020 10.50 11.88 10.45 11.50 4,422,600 +0.85(+7.98%)
Oct 01, 2020 10.64 10.66 10.55 10.65 182,211 -0.04(-0.37%)
Sep 30, 2020 10.65 10.75 10.60 10.69 14,172 -0.01(-0.09%)
Sep 29, 2020 10.75 10.75 10.69 10.70 14,786 +0.01(+0.09%)
Sep 28, 2020 10.69 10.80 10.69 10.69 36,600 +0.00(+0.00%)
Sep 25, 2020 10.60 10.70 10.56 10.69 202,900 +0.04(+0.38%)
Sep 24, 2020 10.65 10.70 10.51 10.65 87,274 -0.10(-0.93%)
Sep 23, 2020 10.70 10.80 10.65 10.75 48,988 +0.00(+0.00%)
Sep 22, 2020 10.73 10.90 10.71 10.75 41,910 +0.05(+0.47%)
Sep 21, 2020 10.63 10.85 10.63 10.70 27,995 -0.09(-0.83%)
Sep 18, 2020 10.80 10.88 10.75 10.79 351,100 +0.14(+1.31%)
Sep 17, 2020 10.80 10.87 10.65 10.65 193,014 -0.20(-1.84%)
Sep 16, 2020 10.40 10.88 10.30 10.85 189,944 +0.50(+4.83%)
Sep 15, 2020 10.30 10.49 10.30 10.35 174,875 +0.05(+0.53%)
Sep 14, 2020 10.36 10.40 10.29 10.29 32,458 -0.07(-0.72%)
Sep 11, 2020 10.42 10.42 10.36 10.37 74,400 -0.06(-0.58%)
Sep 10, 2020 10.40 10.51 10.40 10.43 376,194 +0.03(+0.29%)
Sep 09, 2020 10.40 10.40 10.39 10.40 28,967 +0.01(+0.10%)
Sep 08, 2020 10.36 10.40 10.34 10.39 72,102 +0.03(+0.29%)
Sep 04, 2020 10.32 10.39 10.32 10.36 4,800 +0.04(+0.39%)
Sep 03, 2020 10.27 10.36 10.27 10.32 269,956 +0.13(+1.28%)
Sep 02, 2020 10.20 10.24 10.18 10.19 143,622 +0.01(+0.10%)
Sep 01, 2020 10.19 10.20 10.18 10.18 194,303 +0.00(+0.00%)
Aug 31, 2020 10.20 10.20 10.18 10.18 11,123 -0.01(-0.10%)
Aug 28, 2020 10.19 10.21 10.19 10.19 13,300 -0.01(-0.10%)
Aug 27, 2020 10.20 10.20 10.19 10.20 6,891 +0.05(+0.49%)
Aug 26, 2020 10.19 10.22 10.15 10.15 27,563 -0.04(-0.39%)
Aug 25, 2020 10.15 10.24 10.15 10.19 374,197 +0.07(+0.69%)
Aug 24, 2020 10.19 10.20 10.12 10.12 16,661 -0.08(-0.78%)
Aug 21, 2020 10.18 10.20 10.15 10.20 1,400 +0.00(+0.00%)
Aug 20, 2020 10.19 10.22 10.18 10.20 79,224 -0.02(-0.20%)
Aug 19, 2020 10.22 10.22 10.20 10.22 4,623 +0.00(+0.00%)
Aug 18, 2020 10.25 10.27 10.22 10.22 2,541 -0.06(-0.58%)
Aug 17, 2020 10.26 10.30 10.26 10.28 1,149 -0.02(-0.19%)
Aug 14, 2020 10.28 10.30 10.23 10.30 304,800 +0.10(+0.93%)
Aug 13, 2020 10.21 10.21 10.21 10.21 100 -0.05(-0.49%)
Aug 12, 2020 10.23 10.30 10.23 10.26 111,025 +0.01(+0.05%)
Aug 11, 2020 10.23 10.25 10.22 10.25 62,353 +0.02(+0.20%)
Aug 10, 2020 10.23 10.23 10.23 10.23 200 +0.01(+0.10%)
Aug 07, 2020 10.25 10.25 10.22 10.22 6,000 +0.00(+0.00%)
Aug 06, 2020 10.28 10.30 10.21 10.22 14,797 +0.01(+0.10%)
Aug 05, 2020 10.27 10.27 10.15 10.21 9,134 -0.02(-0.20%)
Aug 04, 2020 10.28 10.37 10.23 10.23 53,891 -0.02(-0.20%)
Aug 03, 2020 10.31 10.31 10.25 10.25 5,091 +0.07(+0.69%)
Jul 31, 2020 10.30 10.32 10.16 10.18 105,700 -0.17(-1.64%)
Jul 30, 2020 10.36 10.36 10.34 10.35 6,476 -0.08(-0.77%)
Jul 29, 2020 10.40 10.45 10.40 10.43 5,081 +0.01(+0.10%)
Jul 28, 2020 10.42 10.42 10.42 10.42 665 +0.16(+1.56%)
Jul 27, 2020 10.45 10.50 10.26 10.26 35,004 -0.18(-1.68%)
Jul 24, 2020 10.44 10.55 10.40 10.44 221,900 -0.01(-0.14%)
Jul 23, 2020 10.50 10.53 10.45 10.45 18,764 -0.05(-0.48%)
Jul 22, 2020 10.45 10.54 10.43 10.50 307,809 +0.05(+0.48%)
Jul 21, 2020 10.44 10.50 10.44 10.45 91,124 -0.05(-0.48%)
Jul 20, 2020 10.40 10.50 10.40 10.50 30,565 +0.10(+0.96%)
Jul 17, 2020 10.45 10.45 10.40 10.40 88,000 +0.00(+0.00%)
Jul 16, 2020 10.40 10.50 10.40 10.40 114,306 +0.00(+0.00%)
Jul 15, 2020 10.36 10.40 10.30 10.40 11,274 +0.15(+1.44%)
Jul 14, 2020 10.30 10.32 10.25 10.25 9,690 -0.01(-0.08%)
Jul 13, 2020 10.30 10.43 10.26 10.26 81,378 +0.02(+0.20%)
Jul 10, 2020 10.22 10.30 10.20 10.24 185,000 +0.02(+0.20%)
Jul 09, 2020 10.20 10.25 10.17 10.22 58,567 +0.02(+0.20%)
Jul 08, 2020 10.20 10.27 10.20 10.20 43,659 +0.00(+0.00%)
Jul 07, 2020 10.20 10.20 10.17 10.20 17,880 +0.00(+0.00%)
Jul 06, 2020 10.23 10.25 10.20 10.20 179,221 +0.03(+0.29%)
Jul 02, 2020 10.30 10.33 9.975 10.17 218,400 -0.12(-1.17%)
Jul 01, 2020 10.25 10.30 10.25 10.29 30,054 +0.06(+0.59%)
Jun 30, 2020 10.20 10.30 10.20 10.23 178,049 +0.03(+0.29%)
Jun 29, 2020 10.22 10.25 10.20 10.20 30,926 -0.02(-0.20%)
Jun 26, 2020 10.18 10.22 10.18 10.22 9,700 +0.05(+0.49%)
Jun 25, 2020 10.16 10.17 10.16 10.17 4,854 +0.12(+1.19%)
Jun 24, 2020 10.20 10.23 10.05 10.05 31,603 -0.14(-1.37%)
Jun 23, 2020 10.23 10.23 10.18 10.19 44,031 -0.03(-0.29%)
Jun 22, 2020 10.17 10.31 10.17 10.22 398,312 +0.07(+0.69%)
Jun 19, 2020 10.12 10.18 10.12 10.15 43,800 +0.03(+0.30%)
Jun 18, 2020 10.15 10.15 10.10 10.12 1,788 +0.02(+0.20%)
Jun 17, 2020 10.06 10.15 10.06 10.10 201,240 +0.05(+0.50%)
Jun 16, 2020 10.05 10.05 1 +0.00(+0.00%)
Jun 15, 2020 10.05 10.05 10.05 10.05 3 +0.00(+0.00%)
Jun 12, 2020 10.05 10.05 10.05 10.05 100 +0.00(+0.00%)
Jun 11, 2020 10.05 10.05 7 +0.00(+0.00%)
Jun 10, 2020 10.05 10.05 1 +0.00(+0.00%)
Jun 09, 2020 10.05 10.05 1 +0.00(+0.00%)
Jun 08, 2020 10.05 10.05 10.05 10.05 172 +0.05(+0.50%)
Jun 04, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 03, 2020 10.00 10.00 10.00 10.00 522 +0.00(+0.00%)
Jun 02, 2020 10.05 10.05 10.00 10.00 5,770 +0.00(+0.00%)
Jun 01, 2020 10.00 10.01 9.990 10.00 351,010 +0.03(+0.30%)
May 29, 2020 9.970 9.970 9.970 9.970 100 +0.00(+0.00%)
May 28, 2020 9.970 9.970 169 +0.00(+0.00%)
May 27, 2020 9.970 10.00 9.970 9.970 21,429 -0.01(-0.09%)
May 26, 2020 9.979 9.979 94 +0.00(+0.00%)
May 22, 2020 9.979 9.979 9.979 9.979 100 +0.00(+0.00%)
May 21, 2020 9.979 9.979 9.979 9.979 68 +0.00(+0.00%)
May 20, 2020 9.979 9.979 72 +0.00(+0.00%)
May 19, 2020 9.979 9.979 9.979 9.979 100 +0.03(+0.28%)
May 18, 2020 9.951 9.951 9.951 9.951 1 +0.00(+0.00%)
May 14, 2020 9.951 9.951 9.951 0 +0.00(+0.01%)
May 13, 2020 9.980 9.980 9.950 9.950 2,069 -0.06(-0.60%)
May 12, 2020 10.01 10.01 20 +0.00(+0.00%)
May 11, 2020 10.01 10.01 10.01 10.01 26 +0.00(+0.00%)
May 08, 2020 10.01 10.01 10.01 10.01 100 +0.00(+0.00%)
May 07, 2020 10.01 10.01 10.01 10.01 17 +0.00(+0.00%)
May 06, 2020 9.989 10.01 9.989 10.01 3,617 +0.05(+0.50%)
May 05, 2020 9.960 9.960 9.960 9.960 173 -0.02(-0.20%)
May 04, 2020 9.980 9.980 9.980 9.980 3 +0.00(+0.00%)
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.