RMG Acquisition Corporation II (RMGB) Historical Stock Data
8.89 ↑0.04 (0.45%)
As of August 23, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, RMGB is down -0.54% a day on average. There have been 15 days where RMG Acquisition Corporation II closed green and 15 days where RMGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-23 | 9.50 | 8.85 | ↓$0.65 (-6.84%) | 8.80 | 9.50 | 161.60K |
| 2021-08-20 | 9.21 | 8.94 | ↓$0.27 (-2.93%) | 8.84 | 9.25 | 84.89K |
| 2021-08-19 | 9.10 | 9.23 | ↑$0.13 (1.43%) | 8.98 | 9.26 | 109.04K |
| 2021-08-18 | 8.88 | 9.00 | ↑$0.12 (1.35%) | 8.57 | 9.24 | 296.50K |
| 2021-08-17 | 9.41 | 8.90 | ↓$0.51 (-5.42%) | 8.81 | 9.48 | 297.20K |
| 2021-08-16 | 9.51 | 9.49 | ↓$0.02 (-0.21%) | 9.47 | 9.66 | 102.27K |
| 2021-08-13 | 9.61 | 9.53 | ↓$0.08 (-0.83%) | 9.40 | 9.67 | 104.77K |
| 2021-08-12 | 9.89 | 9.59 | ↓$0.30 (-3.03%) | 9.46 | 9.90 | 389.65K |
| 2021-08-11 | 9.77 | 9.93 | ↑$0.16 (1.64%) | 9.77 | 9.95 | 331.51K |
| 2021-08-10 | 9.97 | 9.83 | ↓$0.14 (-1.40%) | 9.81 | 9.97 | 337.76K |
| 2021-08-09 | 9.98 | 9.97 | ↓$0.01 (-0.10%) | 9.97 | 9.98 | 805.65K |
| 2021-08-06 | 9.97 | 9.98 | ↑$0.01 (0.10%) | 9.97 | 9.99 | 746.12K |
| 2021-08-05 | 9.97 | 9.98 | ↑$0.01 (0.10%) | 9.96 | 9.98 | 1.79M |
| 2021-08-04 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.96 | 9.98 | 438.34K |
| 2021-08-03 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.96 | 9.97 | 582.42K |
| 2021-08-02 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.96 | 9.97 | 536.18K |
| 2021-07-30 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.95 | 9.97 | 176.51K |
| 2021-07-29 | 9.95 | 9.96 | ↑$0.01 (0.10%) | 9.95 | 9.96 | 132.65K |
| 2021-07-28 | 9.93 | 9.95 | ↑$0.02 (0.20%) | 9.93 | 9.95 | 264.42K |
| 2021-07-27 | 9.93 | 9.94 | ↑$0.01 (0.10%) | 9.92 | 9.95 | 833.08K |
| 2021-07-26 | 9.92 | 9.92 | ↑$0.00 (0.00%) | 9.92 | 9.93 | 188.62K |
| 2021-07-23 | 9.90 | 9.92 | ↑$0.02 (0.20%) | 9.88 | 9.92 | 234.17K |
| 2021-07-22 | 9.94 | 9.89 | ↓$0.05 (-0.50%) | 9.88 | 9.94 | 107.02K |
| 2021-07-21 | 9.90 | 9.92 | ↑$0.02 (0.20%) | 9.89 | 9.95 | 82.87K |
| 2021-07-20 | 9.90 | 9.89 | ↓$0.01 (-0.10%) | 9.89 | 9.91 | 493.94K |
| 2021-07-19 | 9.92 | 9.91 | ↓$0.01 (-0.10%) | 9.86 | 9.94 | 400.86K |
| 2021-07-16 | 9.92 | 9.93 | ↑$0.01 (0.10%) | 9.92 | 9.96 | 107.52K |
| 2021-07-15 | 9.93 | 9.92 | ↓$0.01 (-0.10%) | 9.92 | 9.96 | 188.79K |
| 2021-07-14 | 9.95 | 9.92 | ↓$0.03 (-0.30%) | 9.91 | 9.95 | 267.74K |
| 2021-07-13 | 9.94 | 9.95 | ↑$0.01 (0.10%) | 9.94 | 9.95 | 35.16K |
Create an account or log in to view more rows.
$RMGB nice!!!
$RMGB Holding Strong since January ??????????
$RMGB when is the casino going to reopen. I want some money
$RMGB it's going down??
$RMGB going down
$RMGB I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$RMGB Nothing but time to wait
$RMGB this is my only green stonk!
I really like this stonk.
$RMGB we need those buyers and volume.
$RMGB id rather have a dip then rip than a gap and crap