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
20th May 2026 (Wed) 100.18 100.25 100.18 100.25 0
19th May 2026 (Tue) 100.18 100.25 100.18 100.25 0
18th May 2026 (Mon) 100.18 100.225 100.18 100.225 0
15th May 2026 (Fri) 100.18 100.21 100.18 100.21 9
14th May 2026 (Thu) 100.18 100.18 100.17 100.17 3,501
13th May 2026 (Wed) 100.18 100.18 100.00 100.00 0
12th May 2026 (Tue) 100.18 100.18 100.18 100.165 187
11th May 2026 (Mon) 100.12 100.17 100.12 100.17 0
8th May 2026 (Fri) 100.12 100.15 100.12 100.15 0
7th May 2026 (Thu) 100.12 100.13 100.12 100.13 0
6th May 2026 (Wed) 100.12 100.12 100.10 100.10 0
5th May 2026 (Tue) 100.12 100.12 100.12 100.12 1,912
4th May 2026 (Mon) 100.33 100.33 100.10 100.10 0
1st May 2026 (Fri) 100.33 100.37 100.33 100.37 9
30th Apr 2026 (Thu) 100.33 100.34 100.33 100.34 0
29th Apr 2026 (Wed) 100.33 100.33 100.32 100.32 0
28th Apr 2026 (Tue) 100.33 100.33 100.32 100.32 0
27th Apr 2026 (Mon) 100.33 100.33 100.33 100.31 0
24th Apr 2026 (Fri) 100.29 100.31 100.29 100.32 4,911
23rd Apr 2026 (Thu) 100.29 100.29 100.29 100.28 10
22nd Apr 2026 (Wed) 100.23 100.255 100.23 100.255 0
21st Apr 2026 (Tue) 100.23 100.245 100.23 100.245 0
20th Apr 2026 (Mon) 100.23 100.23 100.23 100.24 163
17th Apr 2026 (Fri) 100.19 100.235 100.19 100.235 0
16th Apr 2026 (Thu) 100.19 100.215 100.19 100.215 1
15th Apr 2026 (Wed) 100.19 100.19 100.19 100.205 1,069
14th Apr 2026 (Tue) 100.17 100.195 100.17 100.195 38
13th Apr 2026 (Mon) 100.17 100.18 100.17 100.18 0
10th Apr 2026 (Fri) 100.17 100.17 100.17 100.185 0
9th Apr 2026 (Thu) 100.14 100.14 100.14 100.15 136
8th Apr 2026 (Wed) 100.37 100.37 100.125 100.125 0
7th Apr 2026 (Tue) 100.37 100.37 100.115 100.115 175
6th Apr 2026 (Mon) 100.37 100.37 100.115 100.115 0
3rd Apr 2026 (Fri) 100.37 100.37 100.095 100.095 0
2nd Apr 2026 (Thu) 100.37 100.37 100.095 100.095 0
1st Apr 2026 (Wed) 100.37 100.37 100.37 100.36 257
31st Mar 2026 (Tue) 100.33 100.35 100.33 100.35 0
30th Mar 2026 (Mon) 100.33 100.33 100.325 100.325 0
27th Mar 2026 (Fri) 100.33 100.33 100.33 100.32 792
26th Mar 2026 (Thu) 100.32 100.32 100.30 100.30 28
25th Mar 2026 (Wed) 100.32 100.32 100.28 100.28 77
24th Mar 2026 (Tue) 100.32 100.32 100.275 100.275 0
23rd Mar 2026 (Mon) 100.32 100.32 100.265 100.265 0
FTSE 100 Latest
Value10,443.47
Change11.13