Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rareview Govern (RMME.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 100.13 100.13 100.13 100.12 184
5th Feb 2026 (Thu) 100.09 100.09 100.075 100.075 0
4th Feb 2026 (Wed) 100.09 100.09 100.09 100.08 13
3rd Feb 2026 (Tue) 100.07 100.07 100.07 100.06 0
2nd Feb 2026 (Mon) 100.28 100.335 100.28 100.335 0
30th Jan 2026 (Fri) 100.28 100.315 100.28 100.315 0
29th Jan 2026 (Thu) 100.28 100.305 100.28 100.305 0
28th Jan 2026 (Wed) 100.28 100.285 100.28 100.285 0
27th Jan 2026 (Tue) 100.28 100.285 100.28 100.285 1
26th Jan 2026 (Mon) 100.28 100.28 100.275 100.275 1
23rd Jan 2026 (Fri) 100.28 100.28 100.28 100.265 0
22nd Jan 2026 (Thu) 100.16 100.245 100.16 100.245 0
21st Jan 2026 (Wed) 100.16 100.235 100.16 100.235 0
20th Jan 2026 (Tue) 100.16 100.23 100.16 100.23 0
19th Jan 2026 (Mon) 100.16 100.225 100.16 100.225 0
16th Jan 2026 (Fri) 100.16 100.225 100.16 100.225 0
15th Jan 2026 (Thu) 100.16 100.175 100.16 100.175 0
14th Jan 2026 (Wed) 100.16 100.165 100.16 100.165 0
13th Jan 2026 (Tue) 100.16 100.16 100.16 100.1595 1,500
12th Jan 2026 (Mon) 100.13 100.1595 100.13 100.1595 1
9th Jan 2026 (Fri) 100.13 100.145 100.13 100.145 0
8th Jan 2026 (Thu) 100.13 100.13 100.12 100.12 254
7th Jan 2026 (Wed) 100.13 100.13 100.115 100.115 0
6th Jan 2026 (Tue) 100.13 100.13 100.13 100.115 1
5th Jan 2026 (Mon) 100.07 100.11 100.07 100.11 1
2nd Jan 2026 (Fri) 100.07 100.10 100.07 100.10 1
1st Jan 2026 (Thu) 100.07 100.07 100.06 100.06 0
31st Dec 2025 (Wed) 100.07 100.07 100.06 100.06 0
30th Dec 2025 (Tue) 100.07 100.07 100.07 100.03 831
29th Dec 2025 (Mon) 100.31 100.31 100.31 100.30 156
26th Dec 2025 (Fri) 100.04 100.28 100.04 100.28 0
25th Dec 2025 (Thu) 100.04 100.26 100.04 100.26 0
24th Dec 2025 (Wed) 100.04 100.26 100.04 100.26 0
23rd Dec 2025 (Tue) 100.04 100.235 100.04 100.235 0
22nd Dec 2025 (Mon) 100.04 100.22 100.04 100.22 0
19th Dec 2025 (Fri) 100.04 100.215 100.04 100.215 0
18th Dec 2025 (Thu) 100.04 100.19 100.04 100.19 0
17th Dec 2025 (Wed) 100.04 100.175 100.04 100.175 2
16th Dec 2025 (Tue) 100.04 100.175 100.04 100.175 0
15th Dec 2025 (Mon) 100.04 100.155 100.04 100.155 0
12th Dec 2025 (Fri) 100.04 100.16 100.04 100.16 0
11th Dec 2025 (Thu) 100.04 100.125 100.04 100.125 0
10th Dec 2025 (Wed) 100.04 100.10 100.04 100.10 0
9th Dec 2025 (Tue) 100.04 100.10 100.04 100.10 0
8th Dec 2025 (Mon) 100.04 100.095 100.04 100.095 0
FTSE 100 Latest
Value10,369.75
Change60.53