ResMed Inc (RSMDF) stock
RSMDFOTCSurgical & Medical Instruments & ApparatusFiscal year ends June 30Also trades as RMD
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 13, 2026Score 21/3011% below fair value
$22.61+0.00 (0.00%)
Close on Oct 19, 2026Market cap $33.17BP/E 22.0Yield 1.04%
Price history
ResMed share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$22.61
0.00% on the day
52-week range
$11.85 – $28.25
-20.0% from the high
Change over 52 weeks
-8.7%
From $24.76 on Oct 17, 2025
Average volume
27
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Oct 12, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Oct 5, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Sep 28, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Sep 21, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Sep 14, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | 0.00% | 0 |
| Sep 8, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | -7.81% | 1,500 |
| Aug 31, 2026 | $24.53 | $24.53 | $24.53 | $24.53 | 0.00% | 0 |
| Aug 24, 2026 | $22.48 | $24.53 | $22.48 | $24.53 | +9.10% | 100 |
| Aug 17, 2026 | $22.48 | $22.48 | $22.48 | $22.48 | 0.00% | 0 |
| Aug 10, 2026 | $16.72 | $22.48 | $16.72 | $22.48 | +34.45% | 100 |
| Aug 3, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 27, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 20, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 13, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jul 6, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jun 29, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | 0.00% | 0 |
| Jun 22, 2026 | $16.99 | $16.99 | $16.25 | $16.72 | -1.59% | 769 |
| Jun 15, 2026 | $16.99 | $16.99 | $16.99 | $16.99 | 0.00% | 0 |
| Jun 8, 2026 | $16.99 | $16.99 | $16.99 | $16.99 | -5.24% | 325 |
| Jun 1, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | 0.00% | 0 |
| May 26, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | 0.00% | 0 |
| May 18, 2026 | $17.72 | $17.93 | $17.72 | $17.93 | +0.96% | 395 |
| May 11, 2026 | $12.15 | $18.98 | $11.85 | $17.76 | -28.65% | 1,843 |
| May 4, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| Apr 27, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| Apr 20, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| Apr 13, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | 0.00% | 0 |
| Apr 6, 2026 | $19.66 | $24.89 | $19.66 | $24.89 | +26.60% | 153 |
| Mar 30, 2026 | $19.45 | $24.68 | $19.45 | $19.66 | -0.56% | 912 |
| Mar 23, 2026 | $25.13 | $25.13 | $19.77 | $19.77 | -12.56% | 1,864 |
| Mar 16, 2026 | $25.67 | $25.67 | $22.61 | $22.61 | -4.19% | 353 |
| Mar 9, 2026 | $25.67 | $25.67 | $21.96 | $23.60 | -8.06% | 848 |
| Mar 2, 2026 | $28.25 | $28.25 | $25.67 | $25.67 | -9.13% | 523 |
| Feb 23, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | 0.00% | 0 |
| Feb 17, 2026 | $28.10 | $28.25 | $25.43 | $28.25 | +0.53% | 1,254 |
| Feb 9, 2026 | $28.10 | $28.10 | $28.10 | $28.10 | 0.00% | 0 |
| Feb 2, 2026 | $28.00 | $28.10 | $28.00 | $28.10 | +0.36% | 539 |
| Jan 26, 2026 | $28.00 | $28.00 | $28.00 | $28.00 | +6.91% | 124 |
| Jan 20, 2026 | $25.00 | $26.19 | $25.00 | $26.19 | +4.76% | 1,304 |
| Jan 12, 2026 | $24.18 | $25.00 | $24.18 | $25.00 | +3.39% | 117 |
| Jan 5, 2026 | $26.73 | $26.73 | $22.11 | $24.18 | -9.54% | 627 |
| Dec 29, 2025 | $27.25 | $27.25 | $26.73 | $26.73 | -1.91% | 168 |
| Dec 22, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 15, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 8, 2025 | $27.25 | $27.25 | $27.25 | $27.25 | 0.00% | 0 |
| Dec 1, 2025 | $24.93 | $27.25 | $24.93 | $27.25 | +9.31% | 166 |
| Nov 24, 2025 | $24.93 | $24.93 | $24.93 | $24.93 | +2.45% | 174 |
| Nov 17, 2025 | $27.69 | $27.69 | $23.08 | $24.34 | -12.12% | 2,784 |
| Nov 10, 2025 | $24.85 | $27.69 | $24.85 | $27.69 | +11.43% | 199,352 |
| Nov 3, 2025 | $24.96 | $26.00 | $24.79 | $24.85 | -3.87% | 4,443 |
| Oct 27, 2025 | $26.15 | $26.16 | $24.59 | $25.85 | -0.97% | 51,267 |
| Oct 20, 2025 | $26.93 | $26.93 | $26.10 | $26.10 | +5.42% | 556,180 |
| Oct 13, 2025 | $24.78 | $24.78 | $24.76 | $24.76 | -0.08% | 175 |
| Oct 6, 2025 | $24.78 | $24.78 | $24.78 | $24.78 | 0.00% | 0 |
| Sep 29, 2025 | $27.11 | $27.11 | $24.78 | $24.78 | -6.49% | 1,450 |
| Sep 22, 2025 | $24.86 | $26.50 | $24.86 | $26.50 | +6.60% | 179 |
| Sep 15, 2025 | $24.86 | $24.86 | $24.86 | $24.86 | 0.00% | 0 |
| Sep 8, 2025 | $16.63 | $24.86 | $16.63 | $24.86 | +49.49% | 252 |
| Sep 2, 2025 | $16.63 | $16.63 | $16.63 | $16.63 | 0.00% | 0 |
| Aug 25, 2025 | $16.63 | $16.63 | $16.63 | $16.63 | 0.00% | 0 |
| Aug 18, 2025 | $16.63 | $16.63 | $16.63 | $16.63 | 0.00% | 0 |
| Aug 11, 2025 | $16.57 | $16.63 | $16.57 | $16.63 | -0.18% | 272 |
| Aug 4, 2025 | $24.77 | $24.77 | $16.66 | $16.66 | -32.74% | 208 |
| Jul 28, 2025 | $23.42 | $24.77 | $23.42 | $24.77 | +5.76% | 609 |
| Jul 21, 2025 | $23.42 | $23.42 | $23.42 | $23.42 | -7.10% | 143 |
| Jul 14, 2025 | $22.00 | $25.21 | $22.00 | $25.21 | +14.59% | 73,824 |
| Jul 7, 2025 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Jun 30, 2025 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Jun 23, 2025 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Jun 16, 2025 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Jun 9, 2025 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Jun 2, 2025 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| May 27, 2025 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| May 19, 2025 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| May 12, 2025 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| May 5, 2025 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Apr 28, 2025 | $30.00 | $30.00 | $22.00 | $22.00 | -26.67% | 363 |
| Apr 21, 2025 | $30.00 | $30.00 | $21.67 | $30.00 | 0.00% | 860 |
| Apr 14, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 0 |
| Apr 7, 2025 | $30.00 | $30.00 | $29.01 | $30.00 | 0.00% | 586 |
| Mar 31, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 115 |
| Mar 24, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | 0.00% | 192 |
| Mar 17, 2025 | $30.00 | $30.00 | $30.00 | $30.00 | +0.54% | 225 |
| Mar 10, 2025 | $23.50 | $29.84 | $23.50 | $29.84 | +26.98% | 1,023 |
| Mar 3, 2025 | $23.50 | $23.50 | $23.50 | $23.50 | 0.00% | 0 |
| Feb 24, 2025 | $21.95 | $23.50 | $21.95 | $23.50 | +7.06% | 750,000 |
| Feb 18, 2025 | $21.70 | $21.95 | $21.70 | $21.95 | +1.15% | 141 |
| Feb 10, 2025 | $21.70 | $21.70 | $21.70 | $21.70 | 0.00% | 0 |
| Feb 3, 2025 | $21.70 | $21.70 | $21.70 | $21.70 | 0.00% | 0 |
| Jan 27, 2025 | $21.70 | $21.70 | $21.70 | $21.70 | 0.00% | 0 |
| Jan 21, 2025 | $21.70 | $21.70 | $21.70 | $21.70 | 0.00% | 0 |
| Jan 13, 2025 | $21.70 | $21.70 | $21.70 | $21.70 | -5.28% | 2,738 |
| Jan 6, 2025 | $22.91 | $22.91 | $22.91 | $22.91 | 0.00% | 0 |
| Dec 30, 2024 | $22.91 | $22.91 | $22.91 | $22.91 | 0.00% | 0 |
| Dec 23, 2024 | $22.91 | $22.91 | $22.91 | $22.91 | 0.00% | 0 |
| Dec 16, 2024 | $23.93 | $24.08 | $22.91 | $22.91 | -6.05% | 591 |
| Dec 9, 2024 | $22.75 | $24.55 | $22.75 | $24.39 | +7.19% | 14,098 |
| Dec 2, 2024 | $22.75 | $22.75 | $22.75 | $22.75 | 0.00% | 0 |
| Nov 25, 2024 | $22.75 | $22.75 | $22.75 | $22.75 | 0.00% | 0 |
| Nov 18, 2024 | $17.70 | $22.75 | $17.70 | $22.75 | +28.53% | 156 |
| Nov 11, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Nov 4, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Oct 28, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Oct 21, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Oct 14, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Oct 7, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Sep 30, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Sep 23, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Sep 16, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Sep 9, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Sep 3, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Aug 26, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Aug 19, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Aug 12, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Aug 5, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Jul 29, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Jul 22, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Jul 15, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Jul 8, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Jul 1, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Jun 24, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Jun 17, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Jun 10, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Jun 3, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| May 28, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| May 20, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| May 13, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| May 6, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Apr 29, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Apr 22, 2024 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Apr 15, 2024 | $19.06 | $19.06 | $17.70 | $17.70 | -7.14% | 100 |
| Apr 8, 2024 | $19.06 | $19.06 | $19.06 | $19.06 | 0.00% | 0 |
| Apr 1, 2024 | $19.06 | $19.06 | $19.06 | $19.06 | 0.00% | 0 |
| Mar 25, 2024 | $19.06 | $19.06 | $19.06 | $19.06 | 0.00% | 0 |
| Mar 18, 2024 | $19.06 | $19.06 | $19.06 | $19.06 | 0.00% | 0 |
| Mar 11, 2024 | $19.06 | $19.06 | $19.06 | $19.06 | 0.00% | 0 |
| Mar 4, 2024 | $19.06 | $19.06 | $19.06 | $19.06 | 0.00% | 0 |
| Feb 26, 2024 | $19.06 | $19.06 | $19.06 | $19.06 | 0.00% | 0 |
| Feb 20, 2024 | $19.06 | $19.06 | $19.06 | $19.06 | 0.00% | 0 |
| Feb 12, 2024 | $19.06 | $19.06 | $19.06 | $19.06 | 0.00% | 0 |
| Feb 5, 2024 | $19.06 | $19.06 | $19.06 | $19.06 | 0.00% | 0 |
| Jan 29, 2024 | $19.17 | $19.17 | $19.06 | $19.06 | -0.57% | 1,042 |
| Jan 22, 2024 | $16.24 | $19.17 | $16.24 | $19.17 | +18.08% | 1,515 |
| Jan 16, 2024 | $16.24 | $16.24 | $16.24 | $16.24 | 0.00% | 0 |
| Jan 8, 2024 | $16.24 | $16.24 | $16.24 | $16.24 | 0.00% | 0 |
| Jan 2, 2024 | $16.24 | $16.24 | $16.24 | $16.24 | 0.00% | 0 |
| Dec 26, 2023 | $16.24 | $16.24 | $16.24 | $16.24 | 0.00% | 0 |
| Dec 18, 2023 | $16.24 | $16.24 | $16.24 | $16.24 | 0.00% | 0 |
| Dec 11, 2023 | $16.24 | $16.24 | $16.24 | $16.24 | 0.00% | 0 |
| Dec 4, 2023 | $15.82 | $16.24 | $15.82 | $16.24 | +2.62% | 180 |
| Nov 27, 2023 | $15.82 | $15.82 | $15.82 | $15.82 | 0.00% | 0 |
| Nov 20, 2023 | $14.68 | $15.82 | $14.68 | $15.82 | +7.76% | 2,000 |
| Nov 13, 2023 | $13.72 | $14.68 | $13.72 | $14.68 | +7.00% | 100 |
| Nov 6, 2023 | $16.22 | $16.22 | $13.72 | $13.72 | -1.22% | 143,500 |
| Oct 30, 2023 | $13.89 | $13.89 | $13.89 | $13.89 | 0.00% | 0 |
| Oct 23, 2023 | $14.81 | $14.81 | $13.89 | $13.89 | -6.21% | 30,100 |
| Oct 16, 2023 | $14.63 | $14.81 | $14.63 | $14.81 | +1.25% | 1,595 |
| Oct 9, 2023 | $14.63 | $14.63 | $14.63 | $14.63 | +4.03% | 150,000 |
| Oct 2, 2023 | $15.19 | $15.19 | $14.06 | $14.06 | -7.44% | 500 |
| Sep 25, 2023 | $14.76 | $15.19 | $14.76 | $15.19 | +2.91% | 100 |
| Sep 18, 2023 | $14.76 | $14.76 | $14.76 | $14.76 | 0.00% | 0 |
| Sep 11, 2023 | $14.76 | $14.76 | $14.76 | $14.76 | +0.27% | 100 |
| Sep 5, 2023 | $16.57 | $16.57 | $14.72 | $14.72 | -11.16% | 200 |
| Aug 28, 2023 | $16.57 | $16.57 | $16.57 | $16.57 | 0.00% | 0 |
| Aug 21, 2023 | $16.57 | $16.57 | $16.57 | $16.57 | 0.00% | 0 |
| Aug 14, 2023 | $17.55 | $17.55 | $16.57 | $16.57 | -5.58% | 300,494 |
| Aug 7, 2023 | $22.01 | $22.01 | $17.55 | $17.55 | -20.26% | 400,200 |
| Jul 31, 2023 | $22.01 | $22.01 | $22.01 | $22.01 | 0.00% | 0 |
| Jul 24, 2023 | $22.01 | $22.01 | $22.01 | $22.01 | 0.00% | 0 |
| Jul 17, 2023 | $22.01 | $22.01 | $22.01 | $22.01 | 0.00% | 0 |
| Jul 10, 2023 | $22.01 | $22.01 | $22.01 | $22.01 | 0.00% | 0 |
| Jul 3, 2023 | $21.82 | $22.01 | $21.36 | $22.01 | +0.89% | 202 |
| Jun 26, 2023 | $22.46 | $22.46 | $21.82 | $21.82 | -2.87% | 100 |
| Jun 20, 2023 | $22.46 | $22.46 | $22.46 | $22.46 | 0.00% | 0 |
| Jun 12, 2023 | $21.70 | $22.46 | $21.70 | $22.46 | +3.50% | 200 |
| Jun 5, 2023 | $21.70 | $21.70 | $21.70 | $21.70 | 0.00% | 0 |
| May 30, 2023 | $21.70 | $21.70 | $21.70 | $21.70 | 0.00% | 0 |
| May 22, 2023 | $21.70 | $21.70 | $21.70 | $21.70 | 0.00% | 0 |
| May 15, 2023 | $21.70 | $21.70 | $21.70 | $21.70 | 0.00% | 0 |
| May 8, 2023 | $21.70 | $21.70 | $21.70 | $21.70 | 0.00% | 0 |
| May 1, 2023 | $21.70 | $21.70 | $21.70 | $21.70 | 0.00% | 0 |
| Apr 24, 2023 | $21.70 | $21.70 | $21.70 | $21.70 | 0.00% | 0 |
| Apr 17, 2023 | $21.70 | $21.70 | $21.70 | $21.70 | 0.00% | 0 |
| Apr 10, 2023 | $21.70 | $21.70 | $21.70 | $21.70 | 0.00% | 0 |
| Apr 3, 2023 | $21.27 | $21.85 | $21.27 | $21.70 | +2.02% | 1,610 |
| Mar 27, 2023 | $21.27 | $21.27 | $21.27 | $21.27 | 0.00% | 0 |
| Mar 20, 2023 | $21.27 | $21.27 | $21.27 | $21.27 | 0.00% | 0 |
| Mar 13, 2023 | $21.27 | $21.27 | $21.27 | $21.27 | 0.00% | 0 |
| Mar 6, 2023 | $23.25 | $23.25 | $21.27 | $21.27 | -8.52% | 260 |
| Feb 27, 2023 | $23.25 | $23.25 | $23.25 | $23.25 | 0.00% | 0 |
| Feb 21, 2023 | $23.25 | $23.25 | $23.25 | $23.25 | 0.00% | 0 |
| Feb 13, 2023 | $23.25 | $23.25 | $23.25 | $23.25 | 0.00% | 0 |
| Feb 6, 2023 | $23.25 | $23.25 | $23.25 | $23.25 | 0.00% | 0 |
| Jan 30, 2023 | $23.25 | $23.25 | $23.25 | $23.25 | 0.00% | 0 |
| Jan 23, 2023 | $21.50 | $24.18 | $21.50 | $23.25 | +8.14% | 400 |
| Jan 17, 2023 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | 0 |
| Jan 9, 2023 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | 0 |
| Jan 3, 2023 | $21.33 | $21.50 | $21.33 | $21.50 | +0.79% | 135 |
| Dec 27, 2022 | $21.33 | $21.33 | $21.33 | $21.33 | 0.00% | 0 |
| Dec 19, 2022 | $22.36 | $22.36 | $21.33 | $21.33 | -4.58% | 135 |
| Dec 12, 2022 | $22.36 | $22.36 | $22.36 | $22.36 | 0.00% | 0 |
| Dec 5, 2022 | $22.36 | $22.36 | $22.36 | $22.36 | 0.00% | 0 |
| Nov 28, 2022 | $22.36 | $22.36 | $22.36 | $22.36 | 0.00% | 0 |
| Nov 21, 2022 | $22.36 | $22.36 | $22.36 | $22.36 | 0.00% | 0 |
| Nov 14, 2022 | $21.61 | $22.36 | $21.61 | $22.36 | +2.76% | 200 |
| Nov 7, 2022 | $22.42 | $22.42 | $21.76 | $21.76 | -2.97% | 100 |
| Oct 31, 2022 | $22.42 | $22.42 | $22.42 | $22.42 | +8.41% | 100 |
| Oct 24, 2022 | $20.68 | $20.68 | $20.68 | $20.68 | 0.00% | 0 |
| Oct 17, 2022 | $20.68 | $20.68 | $20.68 | $20.68 | 0.00% | 0 |
| Oct 10, 2022 | $20.68 | $20.68 | $20.68 | $20.68 | 0.00% | 0 |
| Oct 3, 2022 | $20.68 | $20.68 | $20.68 | $20.68 | 0.00% | 0 |
| Sep 26, 2022 | $21.50 | $21.50 | $20.68 | $20.68 | -3.81% | 150 |
| Sep 19, 2022 | $22.00 | $22.35 | $21.50 | $21.50 | -2.27% | 1,600 |
| Sep 12, 2022 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Sep 6, 2022 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Aug 29, 2022 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Aug 22, 2022 | $23.81 | $23.81 | $22.00 | $22.00 | -7.60% | 200 |
| Aug 15, 2022 | $24.00 | $24.00 | $23.81 | $23.81 | -0.79% | 395 |
| Aug 8, 2022 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| Aug 1, 2022 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 0 |
| Jul 25, 2022 | $22.02 | $24.00 | $22.02 | $24.00 | +8.99% | 3,367 |
| Jul 18, 2022 | $20.67 | $22.02 | $20.67 | $22.02 | +6.53% | 34,200 |
| Jul 11, 2022 | $1.90 | $22.34 | $1.90 | $20.67 | +987.89% | 37,854 |
| Jul 5, 2022 | $22.00 | $22.00 | $1.90 | $1.90 | -91.36% | 200 |
| Jun 27, 2022 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Jun 21, 2022 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Jun 13, 2022 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Jun 6, 2022 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| May 31, 2022 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| May 23, 2022 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| May 16, 2022 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| May 9, 2022 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| May 2, 2022 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Apr 25, 2022 | $23.50 | $23.50 | $22.00 | $22.00 | -6.38% | 100 |
| Apr 18, 2022 | $23.50 | $23.50 | $23.50 | $23.50 | 0.00% | 0 |
| Apr 11, 2022 | $23.73 | $23.73 | $23.50 | $23.50 | -0.95% | 634 |
| Apr 4, 2022 | $24.32 | $24.32 | $23.73 | $23.73 | -2.45% | 789 |
| Mar 28, 2022 | $22.00 | $25.07 | $22.00 | $24.32 | +10.55% | 2,491 |
| Mar 21, 2022 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Mar 14, 2022 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Mar 7, 2022 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Feb 28, 2022 | $22.05 | $22.20 | $22.00 | $22.00 | 0.00% | 1,794 |
| Feb 22, 2022 | $23.89 | $23.89 | $22.00 | $22.00 | -7.91% | 1,709 |
| Feb 14, 2022 | $25.13 | $25.13 | $23.89 | $23.89 | -4.93% | 1,600 |
| Feb 7, 2022 | $22.00 | $25.13 | $22.00 | $25.13 | +14.23% | 200 |
| Jan 31, 2022 | $23.69 | $23.69 | $22.00 | $22.00 | -11.04% | 2,400 |
| Jan 24, 2022 | $24.73 | $24.73 | $24.73 | $24.73 | 0.00% | 0 |
| Jan 18, 2022 | $24.74 | $24.74 | $24.73 | $24.73 | -0.02% | 200 |
| Jan 10, 2022 | $24.74 | $24.74 | $24.74 | $24.74 | 0.00% | 0 |
| Jan 3, 2022 | $23.34 | $24.74 | $23.34 | $24.74 | +5.98% | 1,200 |
| Dec 27, 2021 | $23.34 | $23.34 | $23.34 | $23.34 | 0.00% | 0 |
| Dec 20, 2021 | $23.34 | $23.34 | $23.34 | $23.34 | 0.00% | 0 |
| Dec 13, 2021 | $23.29 | $23.34 | $23.29 | $23.34 | -6.42% | 1,000 |
| Dec 6, 2021 | $24.94 | $24.94 | $24.94 | $24.94 | 0.00% | 0 |
| Nov 29, 2021 | $24.94 | $24.94 | $24.94 | $24.94 | 0.00% | 0 |
| Nov 22, 2021 | $24.94 | $24.94 | $24.94 | $24.94 | 0.00% | 0 |
| Nov 15, 2021 | $24.94 | $24.94 | $24.94 | $24.94 | 0.00% | 0 |
| Nov 8, 2021 | $25.06 | $25.06 | $24.94 | $24.94 | -0.48% | 200 |
| Nov 1, 2021 | $25.06 | $25.06 | $25.06 | $25.06 | 0.00% | 0 |
| Oct 25, 2021 | $25.06 | $25.06 | $25.06 | $25.06 | 0.00% | 0 |
| Oct 18, 2021 | $25.06 | $25.06 | $25.06 | $25.06 | 0.00% | 0 |
| Oct 11, 2021 | $25.06 | $25.06 | $25.06 | $25.06 | 0.00% | 0 |
| Oct 4, 2021 | $25.06 | $25.06 | $25.06 | $25.06 | 0.00% | 0 |
| Sep 27, 2021 | $29.74 | $29.74 | $25.01 | $25.06 | -15.74% | 409 |
| Sep 20, 2021 | $28.16 | $29.74 | $28.16 | $29.74 | +12.99% | 81,500 |
| Sep 13, 2021 | $26.32 | $26.32 | $26.32 | $26.32 | 0.00% | 0 |
| Sep 7, 2021 | $26.32 | $26.32 | $26.32 | $26.32 | 0.00% | 0 |
| Aug 30, 2021 | $26.32 | $26.32 | $26.32 | $26.32 | 0.00% | 0 |
| Aug 23, 2021 | $26.32 | $26.32 | $26.32 | $26.32 | 0.00% | 0 |
| Aug 16, 2021 | $26.32 | $26.32 | $26.32 | $26.32 | 0.00% | 0 |
| Aug 9, 2021 | $26.32 | $26.32 | $26.32 | $26.32 | 0.00% | 0 |
| Aug 2, 2021 | $26.32 | $26.32 | $26.32 | $26.32 | 0.00% | 0 |
| Jul 26, 2021 | $23.25 | $26.32 | $23.25 | $26.32 | +13.20% | 1,000 |
| Jul 19, 2021 | $23.25 | $23.25 | $23.25 | $23.25 | 0.00% | 0 |
| Jul 12, 2021 | $23.74 | $23.74 | $23.25 | $23.25 | -2.06% | 150 |
| Jul 6, 2021 | $23.74 | $23.74 | $23.74 | $23.74 | 0.00% | 0 |
| Jun 28, 2021 | $22.85 | $23.74 | $22.85 | $23.74 | +3.89% | 450 |
| Jun 21, 2021 | $22.85 | $22.85 | $22.85 | $22.85 | 0.00% | 0 |
| Jun 14, 2021 | $22.32 | $22.85 | $22.32 | $22.85 | +0.09% | 11,518 |
| Jun 7, 2021 | $21.42 | $22.83 | $21.42 | $22.83 | +6.58% | 11,000 |
| Jun 1, 2021 | $21.68 | $21.68 | $19.89 | $21.42 | +7.85% | 400 |
| May 24, 2021 | $19.86 | $19.86 | $19.86 | $19.86 | 0.00% | 0 |
| May 17, 2021 | $19.86 | $19.86 | $19.86 | $19.86 | 0.00% | 0 |
| May 10, 2021 | $19.86 | $19.86 | $19.86 | $19.86 | 0.00% | 0 |
| May 3, 2021 | $19.86 | $19.86 | $19.86 | $19.86 | 0.00% | 0 |
| Apr 26, 2021 | $19.86 | $19.86 | $19.86 | $19.86 | 0.00% | 0 |
| Apr 19, 2021 | $19.86 | $19.86 | $19.86 | $19.86 | +8.20% | 150 |
| Apr 12, 2021 | $18.36 | $18.36 | $18.36 | $18.36 | 0.00% | 0 |
| Apr 5, 2021 | $18.36 | $18.36 | $18.36 | $18.36 | 0.00% | 0 |
| Mar 29, 2021 | $18.36 | $18.36 | $18.36 | $18.36 | 0.00% | 0 |
| Mar 22, 2021 | $18.36 | $18.36 | $18.36 | $18.36 | 0.00% | 0 |
| Mar 15, 2021 | $18.36 | $18.36 | $18.36 | $18.36 | 0.00% | 0 |
| Mar 8, 2021 | $19.34 | $19.34 | $18.36 | $18.36 | -5.09% | 160 |
| Mar 1, 2021 | $19.34 | $19.34 | $19.34 | $19.34 | 0.00% | 0 |
| Feb 22, 2021 | $19.34 | $19.34 | $19.34 | $19.34 | 0.00% | 0 |
| Feb 16, 2021 | $20.50 | $20.50 | $19.34 | $19.34 | -5.66% | 852 |
| Feb 8, 2021 | $20.97 | $20.97 | $20.50 | $20.50 | -2.24% | 300 |
| Feb 1, 2021 | $21.07 | $21.07 | $20.97 | $20.97 | -0.47% | 180 |
| Jan 25, 2021 | $21.07 | $21.07 | $21.07 | $21.07 | 0.00% | 0 |
| Jan 19, 2021 | $21.07 | $21.07 | $21.07 | $21.07 | 0.00% | 0 |
| Jan 11, 2021 | $21.45 | $21.45 | $21.07 | $21.07 | -1.77% | 4,400 |
| Jan 4, 2021 | $21.55 | $21.55 | $21.22 | $21.45 | -0.46% | 15,602 |
| Dec 28, 2020 | $21.55 | $21.55 | $21.55 | $21.55 | 0.00% | 0 |
| Dec 21, 2020 | $21.55 | $21.55 | $21.55 | $21.55 | 0.00% | 0 |
| Dec 14, 2020 | $20.15 | $21.55 | $20.15 | $21.55 | +6.95% | 300 |
| Dec 7, 2020 | $20.15 | $20.15 | $20.15 | $20.15 | +7.12% | 131 |
| Nov 30, 2020 | $21.68 | $21.68 | $18.81 | $18.81 | -13.24% | 264 |
| Nov 23, 2020 | $21.74 | $21.74 | $21.68 | $21.68 | +23.18% | 231 |
| Nov 16, 2020 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| Nov 9, 2020 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| Nov 2, 2020 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | 0 |
| Oct 26, 2020 | $17.50 | $17.60 | $17.50 | $17.60 | +0.57% | 100 |
| Oct 19, 2020 | $18.02 | $18.02 | $17.50 | $17.50 | -2.89% | 3,000 |
| Oct 12, 2020 | $18.02 | $18.02 | $18.02 | $18.02 | 0.00% | 0 |
| Oct 5, 2020 | $18.02 | $18.02 | $18.02 | $18.02 | 0.00% | 0 |
| Sep 28, 2020 | $18.02 | $18.02 | $18.02 | $18.02 | 0.00% | 0 |
| Sep 21, 2020 | $18.02 | $18.02 | $18.02 | $18.02 | 0.00% | 0 |
| Sep 14, 2020 | $18.02 | $18.02 | $18.02 | $18.02 | 0.00% | 0 |
| Sep 8, 2020 | $18.02 | $18.02 | $18.02 | $18.02 | 0.00% | 0 |
| Aug 31, 2020 | $17.64 | $18.02 | $17.64 | $18.02 | +2.15% | 500 |
| Aug 24, 2020 | $17.64 | $17.64 | $17.64 | $17.64 | -2.16% | 1,300 |
| Aug 17, 2020 | $18.04 | $18.04 | $17.41 | $18.03 | +1.29% | 330 |
| Aug 10, 2020 | $17.80 | $17.80 | $17.80 | $17.80 | 0.00% | 201 |
| Aug 3, 2020 | $21.31 | $21.31 | $17.53 | $17.80 | -16.47% | 31,204 |
| Jul 27, 2020 | $18.44 | $21.31 | $18.37 | $21.31 | +15.56% | 564 |
| Jul 20, 2020 | $20.80 | $20.80 | $18.44 | $18.44 | -11.35% | 285 |
| Jul 13, 2020 | $20.83 | $20.83 | $20.80 | $20.80 | -0.14% | 100 |
| Jul 6, 2020 | $18.66 | $20.83 | $18.66 | $20.83 | +11.63% | 60,200 |
| Jun 29, 2020 | $17.60 | $18.66 | $17.60 | $18.66 | +6.02% | 40,700 |
| Jun 22, 2020 | $17.63 | $18.23 | $17.60 | $17.60 | -0.17% | 725 |
| Jun 15, 2020 | $15.92 | $17.83 | $15.92 | $17.63 | +10.74% | 500 |
| Jun 8, 2020 | $16.11 | $18.18 | $15.75 | $15.92 | -1.18% | 553 |
| Jun 1, 2020 | $15.22 | $16.11 | $15.22 | $16.11 | +5.85% | 140,100 |
| May 26, 2020 | $15.07 | $15.22 | $15.07 | $15.22 | +1.00% | 700 |
| May 18, 2020 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| May 11, 2020 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| May 4, 2020 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Apr 27, 2020 | $15.07 | $15.07 | $15.07 | $15.07 | 0.00% | 0 |
| Apr 20, 2020 | $14.73 | $17.67 | $14.73 | $15.07 | +2.31% | 19,665 |
| Apr 13, 2020 | $13.48 | $14.73 | $13.48 | $14.73 | +9.27% | 122 |
| Apr 6, 2020 | $15.23 | $15.23 | $13.48 | $13.48 | -11.49% | 110 |
| Mar 30, 2020 | $12.49 | $15.49 | $12.49 | $15.23 | +21.94% | 4,452 |
| Mar 23, 2020 | $12.15 | $12.49 | $12.15 | $12.49 | +2.80% | 100 |
| Mar 16, 2020 | $13.17 | $13.17 | $12.15 | $12.15 | -14.44% | 714 |
| Mar 9, 2020 | $16.57 | $16.57 | $13.98 | $14.20 | -14.30% | 2,222 |
| Mar 2, 2020 | $16.26 | $16.57 | $16.26 | $16.57 | -1.66% | 1,800 |
| Feb 24, 2020 | $17.50 | $17.50 | $16.75 | $16.85 | -5.81% | 2,280 |
| Feb 18, 2020 | $17.89 | $17.89 | $17.89 | $17.89 | +0.06% | 50,725 |
| Feb 10, 2020 | $16.68 | $17.88 | $16.68 | $17.88 | +4.14% | 214 |
| Feb 3, 2020 | $15.93 | $17.17 | $15.93 | $17.17 | +7.78% | 215 |
| Jan 27, 2020 | $14.25 | $16.36 | $14.25 | $15.93 | +11.79% | 81,320 |
| Jan 21, 2020 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 0 |
| Jan 13, 2020 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 0 |
| Jan 6, 2020 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 0 |
| Dec 30, 2019 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 0 |
| Dec 23, 2019 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 0 |
| Dec 16, 2019 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 0 |
| Dec 9, 2019 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 0 |
| Dec 2, 2019 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 0 |
| Nov 25, 2019 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 0 |
| Nov 18, 2019 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 0 |
| Nov 11, 2019 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 0 |
| Nov 4, 2019 | $14.41 | $15.06 | $14.25 | $14.25 | -1.11% | 50,810 |
| Oct 28, 2019 | $14.41 | $14.41 | $14.41 | $14.41 | 0.00% | 0 |
| Oct 21, 2019 | $13.79 | $14.41 | $12.92 | $14.41 | +4.50% | 2,250 |
| Oct 14, 2019 | $13.79 | $13.79 | $13.79 | $13.79 | 0.00% | 0 |
| Oct 7, 2019 | $13.79 | $13.79 | $13.79 | $13.79 | 0.00% | 0 |
| Sep 30, 2019 | $13.79 | $13.79 | $13.79 | $13.79 | 0.00% | 0 |
| Sep 23, 2019 | $13.27 | $13.79 | $13.27 | $13.79 | +3.92% | 100 |
| Sep 16, 2019 | $13.27 | $13.27 | $13.27 | $13.27 | 0.00% | 0 |
| Sep 9, 2019 | $13.76 | $13.76 | $13.27 | $13.27 | +0.08% | 3,900 |
| Sep 3, 2019 | $13.26 | $13.26 | $13.26 | $13.26 | 0.00% | 0 |
| Aug 26, 2019 | $13.26 | $13.26 | $13.26 | $13.26 | 0.00% | 0 |
| Aug 19, 2019 | $13.47 | $13.82 | $13.26 | $13.26 | +3.19% | 2,205 |
| Aug 12, 2019 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 0 |
| Aug 5, 2019 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 0 |
| Jul 29, 2019 | $12.83 | $12.85 | $12.83 | $12.85 | +3.21% | 37,310 |
| Jul 22, 2019 | $11.10 | $12.81 | $11.10 | $12.45 | +12.16% | 1,700 |
| Jul 15, 2019 | $11.10 | $11.10 | $11.10 | $11.10 | 0.00% | 0 |
| Jul 8, 2019 | $11.10 | $11.10 | $11.10 | $11.10 | 0.00% | 0 |
| Jul 1, 2019 | $11.10 | $11.10 | $11.10 | $11.10 | 0.00% | 0 |
| Jun 24, 2019 | $11.10 | $11.10 | $11.10 | $11.10 | 0.00% | 0 |
| Jun 17, 2019 | $11.10 | $11.10 | $11.10 | $11.10 | 0.00% | 0 |
| Jun 10, 2019 | $11.10 | $11.10 | $11.10 | $11.10 | 0.00% | 0 |
| Jun 3, 2019 | $11.10 | $11.10 | $11.10 | $11.10 | 0.00% | 0 |
| May 28, 2019 | $11.10 | $11.10 | $11.10 | $11.10 | 0.00% | 0 |
| May 20, 2019 | $10.48 | $11.10 | $10.48 | $11.10 | +5.92% | 6,200 |
| May 13, 2019 | $10.48 | $10.48 | $10.48 | $10.48 | 0.00% | 0 |
| May 6, 2019 | $10.48 | $10.48 | $10.48 | $10.48 | 0.00% | 0 |
| Apr 29, 2019 | $9.80 | $10.48 | $9.80 | $10.48 | +6.94% | 500 |
| Apr 22, 2019 | $9.80 | $9.80 | $9.80 | $9.80 | -0.41% | 101 |
| Apr 15, 2019 | $9.80 | $10.08 | $9.69 | $9.84 | +0.41% | 3,775 |
| Apr 8, 2019 | $9.80 | $9.80 | $9.80 | $9.80 | 0.00% | 0 |
| Apr 1, 2019 | $9.80 | $9.80 | $9.80 | $9.80 | 0.00% | 0 |
| Mar 25, 2019 | $9.80 | $9.80 | $9.80 | $9.80 | 0.00% | 0 |
| Mar 18, 2019 | $9.80 | $9.80 | $9.80 | $9.80 | 0.00% | 0 |
| Mar 11, 2019 | $9.80 | $9.80 | $9.80 | $9.80 | 0.00% | 0 |
| Mar 4, 2019 | $9.80 | $9.80 | $9.80 | $9.80 | 0.00% | 0 |
| Feb 25, 2019 | $9.80 | $9.80 | $9.80 | $9.80 | 0.00% | 0 |
| Feb 19, 2019 | $9.80 | $9.80 | $9.80 | $9.80 | 0.00% | 0 |
| Feb 11, 2019 | $9.80 | $9.80 | $9.80 | $9.80 | 0.00% | 0 |
| Feb 4, 2019 | $9.80 | $9.80 | $9.80 | $9.80 | 0.00% | 0 |
| Jan 28, 2019 | $9.80 | $9.80 | $9.80 | $9.80 | 0.00% | 0 |
| Jan 22, 2019 | $11.10 | $11.10 | $9.80 | $9.80 | -11.71% | 1,062 |
| Jan 14, 2019 | $11.10 | $11.10 | $11.10 | $11.10 | 0.00% | 0 |
| Jan 7, 2019 | $10.40 | $11.10 | $10.40 | $11.10 | +6.73% | 1,000 |
| Dec 31, 2018 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Dec 24, 2018 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Dec 17, 2018 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Dec 10, 2018 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Dec 3, 2018 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Nov 26, 2018 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Nov 19, 2018 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Nov 12, 2018 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Nov 5, 2018 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Oct 29, 2018 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Oct 22, 2018 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Oct 15, 2018 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Oct 8, 2018 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Oct 1, 2018 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Sep 24, 2018 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Sep 17, 2018 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Sep 10, 2018 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Sep 4, 2018 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Aug 27, 2018 | $10.40 | $10.40 | $10.40 | $10.40 | 0.00% | 0 |
| Aug 20, 2018 | $10.65 | $10.65 | $10.40 | $10.40 | -2.35% | 100 |
| Aug 13, 2018 | $10.65 | $10.65 | $10.65 | $10.65 | 0.00% | 0 |
| Aug 6, 2018 | $10.65 | $10.65 | $10.65 | $10.65 | 0.00% | 0 |
| Jul 30, 2018 | $10.65 | $10.65 | $10.65 | $10.65 | 0.00% | 0 |
| Jul 23, 2018 | $10.65 | $10.65 | $10.65 | $10.65 | 0.00% | 0 |
| Jul 16, 2018 | $11.10 | $11.10 | $10.65 | $10.65 | -4.05% | 1,789 |
| Jul 9, 2018 | $11.10 | $11.10 | $11.10 | $11.10 | 0.00% | 0 |
| Jul 2, 2018 | $11.10 | $11.10 | $11.10 | $11.10 | 0.00% | 0 |
| Jun 25, 2018 | $11.10 | $11.10 | $11.10 | $11.10 | 0.00% | 0 |
| Jun 18, 2018 | $11.10 | $11.10 | $11.10 | $11.10 | 0.00% | 0 |
| Jun 11, 2018 | $10.15 | $11.10 | $10.15 | $11.10 | +9.36% | 2,100 |
| Jun 4, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| May 29, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| May 21, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| May 14, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| May 7, 2018 | $10.15 | $10.15 | $7.85 | $10.15 | 0.00% | 1,600 |
| Apr 30, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Apr 23, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Apr 16, 2018 | $10.15 | $10.15 | $10.15 | $10.15 | 0.00% | 0 |
| Apr 9, 2018 | $9.81 | $10.15 | $9.81 | $10.15 | +3.47% | 100 |
| Apr 2, 2018 | $9.81 | $9.81 | $9.81 | $9.81 | 0.00% | 0 |
| Mar 26, 2018 | $9.73 | $9.88 | $9.73 | $9.81 | +0.82% | 481 |
| Mar 19, 2018 | $9.73 | $9.73 | $9.73 | $9.73 | 0.00% | 2,500 |
| Mar 12, 2018 | $9.73 | $9.73 | $9.73 | $9.73 | 0.00% | 0 |
| Mar 5, 2018 | $9.73 | $9.73 | $9.73 | $9.73 | 0.00% | 0 |
| Feb 26, 2018 | $9.73 | $9.73 | $9.73 | $9.73 | -13.74% | 1,773 |
| Feb 20, 2018 | $11.28 | $11.28 | $11.28 | $11.28 | 0.00% | 0 |
| Feb 12, 2018 | $9.53 | $11.28 | $9.53 | $11.28 | +18.36% | 205 |
| Feb 5, 2018 | $9.75 | $9.75 | $9.53 | $9.53 | -2.26% | 250 |
| Jan 29, 2018 | $9.75 | $9.75 | $9.75 | $9.75 | 0.00% | 0 |
| Jan 22, 2018 | $8.59 | $10.02 | $8.59 | $9.75 | +13.50% | 800 |
| Jan 16, 2018 | $7.63 | $9.06 | $7.63 | $8.59 | +12.58% | 200 |
| Jan 8, 2018 | $7.63 | $7.63 | $7.63 | $7.63 | 0.00% | 0 |
| Jan 2, 2018 | $7.63 | $7.63 | $7.63 | $7.63 | 0.00% | 0 |
| Dec 26, 2017 | $7.63 | $7.63 | $7.63 | $7.63 | 0.00% | 0 |
| Dec 18, 2017 | $7.63 | $7.63 | $7.63 | $7.63 | 0.00% | 0 |
| Dec 11, 2017 | $7.63 | $7.63 | $7.63 | $7.63 | 0.00% | 0 |
| Dec 4, 2017 | $7.63 | $7.63 | $7.63 | $7.63 | 0.00% | 0 |
| Nov 27, 2017 | $7.63 | $7.63 | $7.63 | $7.63 | 0.00% | 0 |
| Nov 20, 2017 | $7.63 | $7.63 | $7.63 | $7.63 | 0.00% | 0 |
| Nov 13, 2017 | $7.63 | $7.63 | $7.63 | $7.63 | 0.00% | 0 |
| Nov 6, 2017 | $7.63 | $7.63 | $7.63 | $7.63 | 0.00% | 0 |
| Oct 30, 2017 | $7.63 | $7.63 | $7.63 | $7.63 | 0.00% | 0 |
| Oct 23, 2017 | $7.63 | $7.63 | $7.63 | $7.63 | 0.00% | 0 |
| Oct 16, 2017 | $7.63 | $7.63 | $7.63 | $7.63 | 0.00% | 0 |
| Oct 9, 2017 | $7.63 | $7.63 | $7.63 | $7.63 | 0.00% | 0 |
| Oct 2, 2017 | $7.63 | $7.63 | $7.63 | $7.63 | 0.00% | 0 |
| Sep 25, 2017 | $7.63 | $7.63 | $7.63 | $7.63 | 0.00% | 0 |
| Sep 18, 2017 | $8.30 | $8.30 | $7.63 | $7.63 | -8.07% | 100 |
| Sep 11, 2017 | $8.30 | $8.30 | $8.30 | $8.30 | 0.00% | 0 |
| Sep 5, 2017 | $7.35 | $8.30 | $7.35 | $8.30 | +12.93% | 100 |
| Aug 28, 2017 | $7.35 | $7.35 | $7.35 | $7.35 | 0.00% | 0 |
| Aug 21, 2017 | $7.35 | $7.35 | $7.35 | $7.35 | 0.00% | 0 |
| Aug 14, 2017 | $7.35 | $7.35 | $7.35 | $7.35 | 0.00% | 0 |
| Aug 7, 2017 | $7.35 | $7.35 | $7.35 | $7.35 | -7.66% | 13,000 |
| Jul 31, 2017 | $7.96 | $7.96 | $7.96 | $7.96 | 0.00% | 0 |
| Jul 24, 2017 | $7.96 | $7.96 | $7.96 | $7.96 | +2.45% | 100 |
| Jul 17, 2017 | $7.77 | $7.77 | $7.77 | $7.77 | 0.00% | 0 |
| Jul 10, 2017 | $7.77 | $7.77 | $7.77 | $7.77 | 0.00% | 0 |
| Jul 3, 2017 | $7.77 | $7.77 | $7.77 | $7.77 | 0.00% | 0 |
| Jun 26, 2017 | $7.77 | $7.77 | $7.77 | $7.77 | 0.00% | 0 |
| Jun 19, 2017 | $7.77 | $7.77 | $7.77 | $7.77 | 0.00% | 0 |
| Jun 12, 2017 | $7.06 | $7.77 | $7.06 | $7.77 | +10.06% | 7,000 |
| Jun 5, 2017 | $7.06 | $7.06 | $7.06 | $7.06 | 0.00% | 0 |
| May 30, 2017 | $7.06 | $7.06 | $7.06 | $7.06 | 0.00% | 0 |
| May 22, 2017 | $7.06 | $7.06 | $7.06 | $7.06 | 0.00% | 0 |
| May 15, 2017 | $7.06 | $7.06 | $7.06 | $7.06 | 0.00% | 0 |
| May 8, 2017 | $7.06 | $7.06 | $7.06 | $7.06 | 0.00% | 0 |
| May 1, 2017 | $7.06 | $7.06 | $7.06 | $7.06 | 0.00% | 0 |
| Apr 24, 2017 | $7.06 | $7.06 | $7.06 | $7.06 | 0.00% | 0 |
| Apr 17, 2017 | $7.06 | $7.06 | $7.06 | $7.06 | 0.00% | 0 |
| Apr 10, 2017 | $7.13 | $7.13 | $7.06 | $7.06 | -0.98% | 1,000 |
| Apr 3, 2017 | $7.13 | $7.13 | $7.13 | $7.13 | 0.00% | 0 |
| Mar 27, 2017 | $7.13 | $7.13 | $7.13 | $7.13 | 0.00% | 0 |
| Mar 20, 2017 | $7.13 | $7.13 | $7.13 | $7.13 | 0.00% | 0 |
| Mar 13, 2017 | $7.13 | $7.13 | $7.13 | $7.13 | 0.00% | 0 |
| Mar 6, 2017 | $7.13 | $7.13 | $7.13 | $7.13 | 0.00% | 0 |
| Feb 27, 2017 | $7.13 | $7.13 | $7.13 | $7.13 | 0.00% | 0 |
| Feb 21, 2017 | $7.13 | $7.13 | $7.13 | $7.13 | 0.00% | 0 |
| Feb 13, 2017 | $7.13 | $7.13 | $7.13 | $7.13 | 0.00% | 0 |
| Feb 6, 2017 | $7.13 | $7.13 | $7.13 | $7.13 | 0.00% | 0 |
| Jan 30, 2017 | $5.78 | $7.13 | $5.78 | $7.13 | +23.36% | 2,800 |
| Jan 23, 2017 | $5.78 | $5.78 | $5.78 | $5.78 | 0.00% | 0 |
| Jan 17, 2017 | $5.78 | $5.78 | $5.78 | $5.78 | 0.00% | 0 |
| Jan 9, 2017 | $5.78 | $5.78 | $5.78 | $5.78 | 0.00% | 0 |
| Jan 3, 2017 | $5.78 | $5.78 | $5.78 | $5.78 | 0.00% | 0 |
| Dec 27, 2016 | $5.78 | $5.78 | $5.78 | $5.78 | 0.00% | 0 |
| Dec 19, 2016 | $5.78 | $5.78 | $5.78 | $5.78 | 0.00% | 0 |
| Dec 12, 2016 | $6.68 | $6.68 | $5.78 | $5.78 | -13.47% | 511 |
| Dec 5, 2016 | $6.68 | $6.68 | $6.68 | $6.68 | 0.00% | 0 |
| Nov 28, 2016 | $6.68 | $6.68 | $6.68 | $6.68 | 0.00% | 0 |
| Nov 21, 2016 | $6.68 | $6.68 | $6.68 | $6.68 | 0.00% | 0 |
| Nov 14, 2016 | $6.68 | $6.68 | $6.68 | $6.68 | 0.00% | 0 |
| Nov 7, 2016 | $6.68 | $6.68 | $6.68 | $6.68 | – | 0 |
Seasonality
RSMDF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.2% | 3.1% | -3.1% | 1.7% | -1.1% | 4.4% | 7.3% | -4.1% | 6.4% | -1.8% | 6.9% | -0.1% |
| Months up | 5 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 2 of 10 | 4 of 9 | 3 of 9 |
| 2026 | 4.8% | 1.1% | -30.4% | 26.6% | -27.6% | -6.7% | 0.0% | 47.1% | -7.8% | 0.0% | ||
| 2025 | -5.3% | 8.6% | 27.7% | -26.7% | 0.2% | 0.0% | 12.6% | -32.6% | 63.0% | -4.6% | -3.3% | 7.2% |
| 2024 | 18.1% | -0.3% | 0.0% | -7.1% | 0.3% | 0.0% | 0.0% | 0.3% | 0.0% | 0.0% | 28.9% | 0.7% |
| 2023 | 9.0% | 0.2% | -8.5% | 2.0% | 0.2% | 0.5% | 0.9% | -24.5% | -8.3% | -8.6% | 14.2% | 2.6% |
| 2022 | -5.7% | 0.4% | 10.3% | -9.5% | 0.2% | 0.0% | 9.1% | -8.2% | -6.0% | 8.4% | -0.1% | -4.6% |
| 2021 | -2.2% | -8.0% | -5.1% | 8.2% | 0.2% | 15.1% | 15.2% | 0.2% | 13.0% | -15.7% | -0.3% | -6.4% |
| 2020 | 11.8% | 6.0% | -25.9% | 20.7% | 1.0% | 15.6% | 21.1% | -17.0% | 2.2% | -2.3% | 23.5% | -0.6% |
| 2019 | -5.8% | 0.0% | 0.0% | 0.0% | 13.3% | 0.0% | 15.8% | 3.5% | 4.0% | 4.5% | -0.8% | 0.0% |
| 2018 | 27.8% | 0.2% | 0.8% | 3.5% | 0.3% | 9.4% | -4.1% | -2.3% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2017 | 0.0% | 23.4% | 0.0% | -1.0% | 0.5% | 10.1% | 2.4% | -7.4% | 3.8% | 0.0% | 0.5% | 0.0% |