RMBS Stock Prices

Data as of Oct 29, 2026

Last

90.99

Change

-0.04

Open

88.98

Previous

91.03

High

91.86

Low

87.89

Bid

-

Ask

-

Volume

1,417,597

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.621

Hist Vol

0.770

Opt Volume

974

Open Int

38,694

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 29, 2026	88.98	91.86	87.89	90.99	-0.04	1,417,597	974	0.621	0.770
Oct 28, 2026	89.93	91.16	87.97	91.03	+2.12	1,768,844	1,348	0.618	0.773
Oct 27, 2026	93.19	93.87	85.47	88.91	-1.41	3,501,563	4,460	0.684	0.778
Oct 26, 2026	86.05	92.64	83.50	90.32	+4.67	3,589,085	7,499	0.882	0.782
Oct 23, 2026	85.72	89.22	84.43	85.65	-0.08	2,381,585	620	0.863	0.781
Oct 22, 2026	88.09	90.50	85.01	85.73	-7.07	1,955,870	1,433	0.842	0.784
Oct 21, 2026	94.60	95.00	91.89	92.80	+0.38	1,606,924	585	0.784	0.781
Oct 20, 2026	90.87	94.84	89.00	92.42	-0.24	1,325,972	993	0.830	0.781
Oct 19, 2026	91.69	94.24	90.65	92.66	+5.41	1,609,015	1,925	0.784	0.781
Oct 16, 2026	90.59	91.30	86.85	87.25	-5.62	1,583,166	1,141	0.728	0.779
Oct 15, 2026	88.82	93.39	86.78	92.87	+0.76	1,686,344	2,163	0.765	0.776
Oct 14, 2026	95.95	96.76	91.89	92.11	-6.06	1,880,415	1,505	0.763	0.778
Oct 13, 2026	97.60	99.00	95.83	98.17	-2.87	2,134,476	2,153	0.751	0.776
Oct 12, 2026	105.35	105.35	100.80	101.04	-6.43	1,858,800	1,871	0.828	0.780
Oct 9, 2026	110.82	110.82	104.54	107.47	-1.00	1,077,369	1,490	0.702	0.783
Oct 8, 2026	108.51	111.55	106.30	108.47	-3.01	1,448,450	476	0.638	0.783
Oct 7, 2026	110.94	112.27	109.25	111.48	-2.61	970,664	1,392	0.710	0.783
Oct 6, 2026	111.46	114.97	109.78	114.09	+3.79	1,268,974	1,322	0.634	0.784
Oct 5, 2026	111.56	113.08	108.82	110.30	-1.67	1,398,755	1,810	0.637	0.783
Oct 2, 2026	110.97	113.28	110.21	111.97	+0.00	1,258,120	1,902	0.666	0.784
Oct 1, 2026	106.91	108.62	105.53	107.29	+0.53	1,116,944	728	0.694	0.783
Sep 30, 2026	103.12	107.64	101.42	106.76	+3.64	2,374,526	1,231	0.709	0.783
Sep 29, 2026	104.57	104.87	101.65	103.12	+1.00	1,284,907	541	0.725	0.782
Sep 28, 2026	104.19	104.57	99.34	102.12	-3.04	1,804,343	2,015	0.731	0.782
Sep 25, 2026	106.61	107.31	103.43	105.16	+0.61	1,679,389	1,040	0.706	0.781
Sep 24, 2026	101.62	108.62	101.12	104.55	+1.08	1,878,574	1,231	0.727	0.781
Sep 23, 2026	105.08	106.56	100.42	103.47	-1.77	2,970,196	3,471	0.648	0.782
Sep 22, 2026	96.04	106.74	95.69	105.24	+8.28	4,698,074	8,224	0.748	0.783
Sep 21, 2026	90.48	98.57	88.38	96.96	+9.36	3,729,281	7,984	0.696	0.779
Sep 18, 2026	87.48	87.94	84.83	87.60	+1.73	10,591,279	1,492	0.617	0.774
Sep 17, 2026	84.45	85.99	83.78	85.87	+4.46	2,126,771	3,274	0.641	0.780
Sep 16, 2026	84.42	84.43	80.39	81.41	-1.70	1,802,095	3,622	0.632	0.778
Sep 15, 2026	81.68	83.33	80.81	83.11	+2.72	2,108,295	1,893	0.726	0.778
Sep 14, 2026	81.32	82.40	80.00	80.39	-6.52	2,984,893	1,944	0.653	0.784
Sep 11, 2026	86.63	88.15	85.81	86.91	+1.56	820,116	1,394	0.643	0.780
Sep 10, 2026	84.87	86.81	84.15	85.35	-2.30	1,647,008	830	0.654	0.793
Sep 9, 2026	86.46	89.41	86.20	87.65	+0.76	1,611,756	1,873	0.717	0.793
Sep 8, 2026	87.30	88.58	86.00	86.89	+0.00	2,033,424	2,154	0.712	0.793
Sep 4, 2026	85.86	86.32	83.82	85.46	+1.12	1,885,242	1,305	0.614	0.792
Sep 3, 2026	83.45	84.82	81.48	84.34	-0.38	1,951,341	1,083	0.627	0.792
Sep 2, 2026	84.05	84.80	82.09	84.72	+0.32	2,150,947	680	0.616	0.792
Sep 1, 2026	84.96	85.30	82.97	84.40	-2.29	1,715,293	3,020	0.601	0.792
Aug 31, 2026	86.25	87.70	85.80	86.69	+0.93	2,419,452	599	0.622	0.793
Aug 28, 2026	89.88	89.99	84.74	85.76	-5.35	2,431,363	1,750	0.643	0.799
Aug 27, 2026	91.70	92.90	89.77	91.11	+1.08	1,291,764	546	0.670	0.800
Aug 26, 2026	89.60	90.93	88.55	90.03	+0.17	1,252,003	664	0.659	0.800
Aug 25, 2026	89.98	90.68	88.13	89.86	+2.79	1,705,539	1,624	0.678	0.800
Aug 24, 2026	89.16	89.43	86.15	87.07	-4.17	1,784,108	1,694	0.693	0.800
Aug 21, 2026	92.32	92.67	89.80	91.24	-0.91	1,041,738	1,455	0.686	0.800
Aug 20, 2026	91.82	93.35	91.00	92.15	+1.30	1,160,733	2,351	0.697	0.800
Aug 19, 2026	95.05	96.52	89.26	90.85	-2.86	3,565,065	2,859	0.607	0.800
Aug 18, 2026	95.89	97.62	91.86	93.71	-6.90	2,648,732	4,642	0.704	0.803
Aug 17, 2026	102.38	104.11	100.53	100.61	-0.24	1,871,365	1,850	0.755	0.800
Aug 14, 2026	99.06	101.04	97.75	100.85	+1.52	1,106,568	2,184	0.652	0.801
Aug 13, 2026	99.60	102.93	99.00	99.33	-1.68	1,575,343	1,394	0.694	0.801
Aug 12, 2026	101.00	102.57	98.90	101.01	+4.59	2,958,355	1,869	0.711	0.800
Aug 11, 2026	98.93	98.93	94.94	96.42	+0.53	1,588,772	1,608	0.757	0.801
Aug 10, 2026	101.95	101.98	95.80	95.89	-5.63	1,880,830	689	0.763	0.801
Aug 7, 2026	100.92	103.50	100.21	101.52	+3.84	1,918,938	4,833	0.769	0.798
Aug 6, 2026	94.54	101.65	93.78	97.68	+0.38	1,757,913	1,247	0.886	0.798
Aug 5, 2026	101.55	103.95	96.85	97.30	-3.25	2,218,492	7,469	0.788	0.798
Aug 4, 2026	97.16	101.37	96.75	100.55	+8.34	2,481,338	3,307	0.961	0.798
Aug 3, 2026	87.51	93.66	86.47	92.21	+1.18	1,871,939	4,086	0.939	0.794
Jul 31, 2026	93.74	95.50	89.09	91.03	+1.45	2,432,507	2,348	0.934	0.795
Jul 30, 2026	85.98	90.76	85.98	89.58	+6.77	3,565,920	3,253	0.909	0.795
Jul 29, 2026	87.01	91.97	82.72	82.81	-4.94	3,980,200	4,266	0.860	0.791

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
Jun 15, 2000	0.250	Mar 10, 2000