Dark

RMIX
Suncrete, Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 13, 2026 3:59:54 PM EDT

18.83USD-1.388%(-0.26)238,864

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 13, 2026 4:23:30 PM EDT

19.36USD+2.815%(+0.53)651

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	19.1700	19.5900	18.6900	18.8200	-1.518%	239,605	0.000%
2026-08-12	19.7000	20.0050	19.0500	19.1100	-1.240%	335,508	-1.518%
2026-08-11	18.3000	19.6300	18.2500	19.3500	+5.738%	306,000	-2.739%
2026-08-10	18.8900	19.6900	18.1350	18.3000	-3.583%	186,815	+2.842%
2026-08-07	18.0600	19.6100	17.5000	18.9800	+3.886%	248,934	-0.843%
2026-08-06	18.5000	18.9750	18.1100	18.2700	-2.195%	88,952	+3.010%
2026-08-05	19.0550	19.0550	18.1100	18.6800	+1.082%	94,083	+0.749%
2026-08-04	17.8200	19.3100	17.7100	18.4800	+4.113%	212,118	+1.840%
2026-08-03	16.8900	18.3400	16.6200	17.7500	+5.092%	344,357	+6.028%
2026-07-31	17.2000	17.4200	16.5900	16.8900	-0.764%	95,933	+11.427%
2026-07-30	17.1600	18.3600	16.8000	17.0200	-0.700%	184,531	+10.576%
2026-07-29	17.9300	18.5450	17.0900	17.1400	-5.304%	176,741	+9.802%
2026-07-28	17.7700	18.5550	17.0000	18.1000	+2.318%	233,000	+3.978%
2026-07-27	17.8900	18.1000	17.2500	17.6900	+0.740%	122,832	+6.388%
2026-07-24	17.8800	18.1300	17.4482	17.5600	-1.348%	208,690	+7.175%
2026-07-23	18.1500	18.6400	17.4500	17.8000	-2.626%	156,233	+5.730%
2026-07-22	19.4600	19.4600	18.0400	18.2800	-5.187%	240,553	+2.954%
2026-07-21	18.8250	19.3300	18.2000	19.2800	+5.876%	150,094	-2.386%
2026-07-20	19.5800	19.8000	18.0740	18.2100	-6.997%	160,368	+3.350%
2026-07-17	20.1100	20.6550	19.1950	19.5800	-2.295%	330,396	-3.882%
2026-07-16	19.8700	20.2100	19.3700	20.0400	+0.805%	255,277	-6.088%
2026-07-15	19.6300	20.7500	19.3200	19.8800	+1.274%	399,497	-5.332%
2026-07-14	19.8900	20.5600	19.5100	19.6300	-1.357%	300,767	-4.126%
2026-07-13	20.3700	20.8500	19.5300	19.9000	-2.307%	294,802	-5.427%
2026-07-10	19.7700	20.9400	19.5000	20.3700	+3.035%	278,109	-7.609%
2026-07-09	18.9100	20.2100	18.7100	19.7700	+4.548%	207,764	-4.805%
2026-07-08	20.1100	20.6700	18.8350	18.9100	-7.981%	289,016	-0.476%
2026-07-07	21.3200	21.8200	20.1750	20.5500	-3.203%	302,098	-8.418%
2026-07-06	21.8600	22.4000	21.1700	21.2300	-2.121%	240,853	-11.352%
2026-07-02	21.9100	22.2650	21.0100	21.6900	-1.094%	384,306	-13.232%
2026-07-01	22.2100	22.6900	21.5400	21.9300	-2.663%	677,475	-14.181%
2026-06-30	21.6600	22.8100	21.6600	22.5300	+4.986%	330,629	-16.467%
2026-06-29	21.2000	21.5700	20.5200	21.4600	+1.036%	224,789	-12.302%
2026-06-26	21.2100	21.5600	20.5200	21.2400	-0.701%	228,878	-11.394%
2026-06-25	20.8800	21.5300	20.4400	21.3900	+2.443%	419,296	-12.015%
2026-06-24	20.5900	21.2900	18.8400	20.8800	+3.162%	548,426	-9.866%
2026-06-23	22.2300	22.5910	20.2150	20.2400	-11.693%	481,148	-7.016%
2026-06-22	25.0100	25.5000	21.9520	22.9200	-7.729%	840,876	-17.888%
2026-06-18	23.7700	25.2800	22.0000	24.8400	+6.063%	3,558,814	-24.235%
2026-06-17	23.2000	23.8900	22.9900	23.4200	+0.948%	761,508	-19.641%
2026-06-16	22.7500	23.8000	22.6900	23.2000	+1.933%	624,773	-18.879%
2026-06-15	22.2900	23.3700	21.5450	22.7600	+4.022%	705,731	-17.311%
2026-06-12	20.4900	22.7200	20.0550	21.8800	+8.317%	984,479	-13.985%
2026-06-11	19.8700	21.0000	19.6000	20.2000	+1.661%	509,938	-6.832%
2026-06-10	18.7000	21.0000	18.5150	19.8700	+6.200%	1,158,319	-5.284%
2026-06-09	17.6800	18.9350	17.3700	18.7100	+7.714%	664,868	+0.588%
2026-06-08	17.5300	18.1500	17.0800	17.3700	+0.696%	369,842	+8.348%
2026-06-05	17.9100	18.0500	16.8600	17.2500	-2.652%	244,518	+9.101%
2026-06-04	17.8100	18.4600	17.3100	17.7200	-1.665%	201,471	+6.208%
2026-06-03	18.0000	18.4100	17.7500	18.0200	+0.614%	156,728	+4.440%
2026-06-02	18.6800	18.6800	17.7600	17.9100	-4.122%	204,495	+5.081%
2026-06-01	17.8600	18.7100	17.2150	18.6800	+4.709%	286,204	+0.749%
2026-05-29	16.9600	18.1699	16.6000	17.8400	+6.127%	465,631	+5.493%
2026-05-28	16.6200	17.0000	16.2200	16.8100	+3.192%	279,278	+11.957%
2026-05-27	16.4700	16.8500	15.9600	16.2900	-0.610%	232,839	+15.531%
2026-05-26	16.5000	16.6400	15.8600	16.3900	+2.055%	109,304	+14.826%
2026-05-22	16.2800	16.2800	15.5100	16.0600	+0.062%	189,974	+17.186%
2026-05-21	16.2900	16.6950	15.7700	16.0500	-0.987%	110,279	+17.259%
2026-05-20	16.1100	16.8050	15.6850	16.2100	+0.372%	135,372	+16.101%
2026-05-19	18.2900	18.2900	16.0800	16.1500	-8.963%	148,882	+16.533%
2026-05-18	17.6400	18.2600	17.2300	17.7400	+0.595%	260,169	+6.088%
2026-05-15	16.2500	18.2350	16.2500	17.6350	+0.771%	386,833	+6.720%
2026-05-14	18.5900	18.7500	17.4000	17.5000	-0.737%	477,418	+7.543%
2026-05-13	16.5600	17.8400	16.0100	17.6300	+6.848%	420,994	+6.750%
2026-05-12	16.3700	17.1900	15.1000	16.5000	+0.733%	375,295	+14.061%
2026-05-11	16.7500	17.5927	15.9400	16.3800	-1.206%	152,090	+14.896%
2026-05-08	15.1900	16.9750	15.1900	16.5800	+7.662%	144,240	+13.510%
2026-05-07	15.3900	16.9850	14.7900	15.4000	+0.065%	114,186	+22.208%
2026-05-06	15.3400	16.5500	14.3900	15.3900	-0.065%	246,542	+22.287%
2026-05-05	16.9900	17.9900	15.2500	15.4000	-9.064%	174,006	+22.208%
2026-05-04	17.3300	17.9900	16.4300	16.9350	+0.148%	352,377	+11.131%
2026-05-01	15.8100	17.9700	15.5700	16.9100	+8.397%	182,754	+11.295%
2026-04-30	15.9400	16.5000	15.5100	15.6000	-0.889%	98,963	+20.641%
2026-04-29	15.9200	17.1100	15.5300	15.7400	-0.506%	120,750	+19.568%
2026-04-28	15.8600	16.5900	15.3200	15.8200	-1.125%	73,427	+18.963%
2026-04-27	15.2600	16.9900	15.0000	16.0000	+6.101%	178,116	+17.625%
2026-04-24	15.6400	15.6400	14.8500	15.0800	-2.141%	191,616	+24.801%
2026-04-23	13.2200	15.8000	13.0000	15.4100	+16.127%	217,744	+22.128%
2026-04-22	13.1200	13.3000	12.6935	13.2700	+2.789%	76,611	+41.824%
2026-04-21	12.5000	13.3000	12.3500	12.9100	+2.014%	150,968	+45.778%
2026-04-20	12.5400	12.7000	12.2885	12.6551	-0.588%	1,027,869	+48.715%
2026-04-17	12.9000	12.9000	12.2900	12.7300	-1.088%	598,791	+47.840%
2026-04-16	12.9400	13.0000	12.4000	12.8700	-1.606%	566,354	+46.232%
2026-04-15	13.2300	13.2500	13.0000	13.0800	+0.230%	65,115	+43.884%
2026-04-14	12.0300	13.2500	11.0900	13.0500	0.000%	160,108	+44.215%
2026-04-13	11.2800	13.5050	11.1000	13.0500	+17.040%	236,917	+44.215%
2026-04-10	10.9300	11.1600	10.9200	11.1500	+2.200%	156,604	+68.789%
2026-04-09	9.2000	11.2300	9.2000	10.9100	+3,206.061%	207,227	+72.502%
2010-05-07	0.4000	0.4350	0.3300	0.3300	-8.333%	6,501,597	+5,603.030%
2010-05-06	0.3898	0.4000	0.3399	0.3600	+16.129%	2,980,225	+5,127.778%
2010-05-05	0.4300	0.5000	0.3100	0.3100	-26.190%	3,641,960	+5,970.968%
2010-05-04	0.4300	0.4800	0.4000	0.4200	0.000%	2,358,133	+4,380.952%
2010-05-03	0.5500	0.5640	0.4200	0.4200	-20.755%	4,162,262	+4,380.952%
2010-04-30	0.3773	0.5500	0.3700	0.5300	+26.764%	9,681,178	+3,450.943%
2010-04-29	0.9193	0.9193	0.4000	0.4181	-50.226%	15,825,659	+4,401.315%
2010-04-28	0.9100	0.9200	0.8000	0.8400	+6.329%	2,270,227	+2,140.476%
2010-04-27	0.8900	1.0200	0.6800	0.7900	-6.287%	9,843,340	+2,282.278%
2010-04-26	0.7000	0.8800	0.6700	0.8430	+30.698%	7,696,992	+2,132.503%
2010-04-23	0.5100	0.6800	0.5100	0.6450	+24.277%	6,173,125	+2,817.829%
2010-04-22	0.5200	0.5400	0.5000	0.5190	-0.192%	820,365	+3,526.204%
2010-04-21	0.5400	0.5400	0.5100	0.5200	-1.887%	874,396	+3,519.231%
2010-04-20	0.5500	0.5600	0.5000	0.5300	-1.852%	915,485	+3,450.943%
2010-04-19	0.5700	0.5800	0.4758	0.5400	-3.966%	2,851,317	+3,385.185%
2010-04-16	0.6899	0.7580	0.5503	0.5623	-13.319%	10,137,434	+3,246.968%
2010-04-15	0.4100	0.6550	0.4090	0.6487	+58.220%	13,049,892	+2,801.187%
2010-04-14	0.3893	0.4100	0.3893	0.4100	+5.128%	549,823	+4,490.244%
2010-04-13	0.4061	0.4174	0.3800	0.3900	-3.418%	694,652	+4,725.641%
2010-04-12	0.4000	0.4200	0.3951	0.4038	-0.395%	481,461	+4,560.723%
2010-04-09	0.4120	0.4193	0.4001	0.4054	-3.476%	277,610	+4,542.329%
2010-04-08	0.4300	0.4300	0.4005	0.4200	+0.048%	450,058	+4,380.952%
2010-04-07	0.4100	0.4200	0.4020	0.4198	+4.950%	461,767	+4,383.087%
2010-04-06	0.4099	0.4140	0.4000	0.4000	+0.025%	509,546	+4,605.000%
2010-04-05	0.3828	0.4024	0.3800	0.3999	+4.878%	838,889	+4,606.177%
2010-04-01	0.3810	0.4040	0.3800	0.3813	+0.342%	534,571	+4,835.746%
2010-03-31	0.4000	0.4000	0.3628	0.3800	-2.564%	770,840	+4,852.632%
2010-03-30	0.4235	0.4337	0.3900	0.3900	-6.475%	443,765	+4,725.641%
2010-03-29	0.4400	0.4499	0.4170	0.4170	-3.023%	898,360	+4,413.189%
2010-03-26	0.4150	0.4300	0.4000	0.4300	+8.558%	1,115,341	+4,276.744%
2010-03-25	0.4200	0.4909	0.3961	0.3961	-3.154%	5,712,695	+4,651.325%
2010-03-24	0.3800	0.4090	0.3623	0.4090	+9.358%	860,575	+4,501.467%
2010-03-23	0.4000	0.4000	0.3700	0.3740	-4.103%	594,745	+4,932.086%
2010-03-22	0.3600	0.3900	0.3500	0.3900	+8.333%	947,412	+4,725.641%
2010-03-19	0.3500	0.3600	0.3345	0.3600	+9.091%	1,141,574	+5,127.778%
2010-03-18	0.3600	0.3840	0.3201	0.3300	-6.516%	2,161,686	+5,603.030%
2010-03-17	0.3700	0.3700	0.3500	0.3530	-4.595%	1,262,001	+5,231.445%
2010-03-16	0.4100	0.4300	0.3560	0.3700	-9.756%	2,705,432	+4,986.486%
2010-03-15	0.4670	0.4670	0.4000	0.4100	-10.870%	1,392,357	+4,490.244%
2010-03-12	0.4700	0.4900	0.4500	0.4600	-1.688%	951,200	+3,991.304%
2010-03-11	0.4400	0.4951	0.4222	0.4679	+3.978%	2,669,569	+3,922.227%
2010-03-10	0.5190	0.5190	0.3975	0.4500	-22.494%	8,314,289	+4,082.222%
2010-03-09	0.6400	0.6793	0.5650	0.5806	-13.343%	3,672,408	+3,141.474%
2010-03-08	0.5800	0.6800	0.5711	0.6700	+17.461%	2,487,124	+2,708.955%
2010-03-05	0.5600	0.5793	0.5600	0.5704	+3.709%	719,012	+3,199.439%
2010-03-04	0.5700	0.5880	0.5500	0.5500	-1.786%	526,444	+3,321.818%
2010-03-03	0.5900	0.5900	0.5500	0.5600	-2.879%	706,221	+3,260.714%
2010-03-02	0.5993	0.5993	0.5700	0.5766	-0.586%	408,160	+3,163.961%
2010-03-01	0.5800	0.5970	0.5736	0.5800	+2.293%	367,547	+3,144.828%
2010-02-26	0.5970	0.5970	0.5600	0.5670	+0.764%	601,386	+3,219.224%
2010-02-25	0.6200	0.6308	0.5600	0.5627	-9.242%	827,264	+3,244.589%
2010-02-24	0.6000	0.6696	0.6000	0.6200	-2.208%	388,719	+2,935.484%
2010-02-23	0.7000	0.7227	0.6300	0.6340	-9.429%	1,014,769	+2,868.454%
2010-02-22	0.7200	0.7600	0.6900	0.7000	-2.778%	470,002	+2,588.571%
2010-02-19	0.7000	0.7670	0.6900	0.7200	+2.857%	628,624	+2,513.889%
2010-02-18	0.7700	0.7700	0.7000	0.7000	-1.685%	487,158	+2,588.571%
2010-02-17	0.7700	0.7700	0.7100	0.7120	-5.067%	593,753	+2,543.258%
2010-02-16	0.7930	0.8000	0.7500	0.7500	-5.063%	357,903	+2,409.333%
2010-02-12	0.7800	0.8100	0.7800	0.7900	-1.250%	116,827	+2,282.278%
2010-02-11	0.8400	0.8400	0.7800	0.8000	+1.266%	191,175	+2,252.500%
2010-02-10	0.8200	0.8299	0.7800	0.7900	-2.469%	176,725	+2,282.278%
2010-02-09	0.8500	0.8600	0.8000	0.8100	0.000%	306,360	+2,223.457%
2010-02-08	0.8676	0.8800	0.8100	0.8100	-6.897%	118,091	+2,223.457%
2010-02-05	0.8300	0.8800	0.8300	0.8700	+6.162%	175,588	+2,063.218%
2010-02-04	0.8700	0.9000	0.8195	0.8195	-5.805%	304,725	+2,196.522%
2010-02-03	0.9100	0.9100	0.8700	0.8700	-4.396%	167,548	+2,063.218%
2010-02-02	0.9300	0.9300	0.9100	0.9100	-2.151%	108,091	+1,968.132%
2010-02-01	0.9000	0.9300	0.9000	0.9300	+3.333%	133,380	+1,923.656%
2010-01-29	0.9519	0.9519	0.9000	0.9000	-5.263%	237,393	+1,991.111%
2010-01-28	0.9500	0.9700	0.9200	0.9500	+1.064%	184,186	+1,881.053%
2010-01-27	0.9600	0.9600	0.9200	0.9400	-1.053%	189,111	+1,902.128%
2010-01-26	0.9300	0.9800	0.9200	0.9500	+1.064%	143,974	+1,881.053%
2010-01-25	0.9500	0.9600	0.8700	0.9400	+1.075%	281,339	+1,902.128%
2010-01-22	0.9900	1.0100	0.9300	0.9300	-6.061%	317,185	+1,923.656%
2010-01-21	1.1000	1.1100	0.9300	0.9900	-6.604%	782,580	+1,801.010%
2010-01-20	1.1000	1.1190	1.0400	1.0600	-0.935%	493,383	+1,675.472%
2010-01-19	1.0800	1.1400	1.0500	1.0700	0.000%	463,817	+1,658.879%
2010-01-15	1.0600	1.0800	1.0400	1.0700	+2.885%	593,727	+1,658.879%
2010-01-14	1.0500	1.0800	0.9900	1.0400	+0.971%	414,333	+1,709.615%
2010-01-13	0.9600	1.0800	0.9568	1.0300	+8.421%	760,740	+1,727.184%
2010-01-12	0.9500	0.9700	0.9400	0.9500	-0.938%	304,278	+1,881.053%
2010-01-11	0.9300	0.9700	0.9200	0.9590	+5.385%	414,120	+1,862.461%
2010-01-08	0.9000	0.9400	0.9000	0.9100	+1.111%	242,389	+1,968.132%
2010-01-07	0.9000	0.9300	0.8829	0.9000	0.000%	369,589	+1,991.111%
2010-01-06	0.9195	0.9203	0.9000	0.9000	-1.639%	289,057	+1,991.111%
2010-01-05	0.9600	0.9600	0.9150	0.9150	-2.660%	276,692	+1,956.831%
2010-01-04	0.9200	0.9500	0.9200	0.9400	+3.297%	241,016	+1,902.128%
2009-12-31	0.9200	0.9400	0.8800	0.9100	-1.087%	279,852	+1,968.132%
2009-12-30	0.9400	0.9600	0.9000	0.9200	-1.604%	447,646	+1,945.652%
2009-12-29	1.0000	1.0000	0.9100	0.9350	-6.500%	1,506,791	+1,912.834%
2009-12-28	0.9200	1.0300	0.9200	1.0000	+11.111%	882,215	+1,782.000%
2009-12-24	0.8800	0.9200	0.8800	0.9000	+3.448%	608,240	+1,991.111%
2009-12-23	0.8200	0.8800	0.8001	0.8700	+7.460%	466,410	+2,063.218%
2009-12-22	0.8300	0.8500	0.7900	0.8096	+2.481%	410,549	+2,224.605%
2009-12-21	0.7600	0.8500	0.7600	0.7900	+5.193%	533,262	+2,282.278%
2009-12-18	0.8900	0.8900	0.7510	0.7510	-12.674%	823,007	+2,405.992%
2009-12-17	0.9000	0.9000	0.8300	0.8600	-5.495%	288,088	+2,088.372%
2009-12-16	0.9000	0.9500	0.8197	0.9100	+3.409%	227,325	+1,968.132%
2009-12-15	0.8900	0.9197	0.8600	0.8800	-1.124%	345,426	+2,038.636%
2009-12-14	0.7800	0.8900	0.7780	0.8900	+3.488%	717,912	+2,014.607%
2009-12-11	1.0200	1.0200	0.8500	0.8600	-14.851%	1,341,526	+2,088.372%
2009-12-10	1.1600	1.1600	0.9800	1.0100	-15.126%	1,764,813	+1,763.366%
2009-12-09	1.2300	1.2300	1.0600	1.1900	0.000%	2,545,348	+1,481.513%
2009-12-08	1.0100	1.2400	0.9700	1.1900	+22.680%	5,092,442	+1,481.513%
2009-12-07	0.8000	1.0100	0.8000	0.9700	+22.769%	2,544,701	+1,840.206%
2009-12-04	0.7500	0.8099	0.7500	0.7901	+8.233%	688,027	+2,281.977%
2009-12-03	0.8090	0.8400	0.7300	0.7300	-6.410%	811,692	+2,478.082%
2009-12-02	0.6900	0.8300	0.6900	0.7800	+14.537%	1,065,426	+2,312.821%
2009-12-01	0.7500	0.7500	0.6750	0.6810	-4.085%	574,109	+2,663.583%
2009-11-30	0.7000	0.7700	0.6700	0.7100	+1.429%	715,641	+2,550.704%
2009-11-27	0.7000	0.7000	0.6400	0.7000	0.000%	222,887	+2,588.571%
2009-11-25	0.6890	0.7100	0.6800	0.7000	+4.478%	347,740	+2,588.571%
2009-11-24	0.6600	0.7196	0.6600	0.6700	+1.515%	564,713	+2,708.955%
2009-11-23	0.7400	0.7400	0.6520	0.6600	-10.751%	694,572	+2,751.515%
2009-11-20	0.7800	0.7940	0.6500	0.7395	-3.961%	1,234,013	+2,444.963%
2009-11-19	0.8200	0.8200	0.7700	0.7700	+1.610%	654,511	+2,344.156%
2009-11-18	0.7800	0.8149	0.7450	0.7578	+1.040%	1,893,740	+2,383.505%
2009-11-17	0.8300	0.8300	0.7300	0.7500	+1.351%	1,171,137	+2,409.333%
2009-11-16	0.8600	0.8600	0.7300	0.7400	-10.843%	785,119	+2,443.243%
2009-11-13	0.9000	0.9000	0.8100	0.8300	-2.353%	301,053	+2,167.470%
2009-11-12	0.9000	0.9299	0.8000	0.8500	-6.593%	515,894	+2,114.118%
2009-11-11	0.9500	0.9500	0.9001	0.9100	-3.191%	469,436	+1,968.132%
2009-11-10	1.0000	1.0000	0.9100	0.9400	-5.812%	334,494	+1,902.128%
2009-11-09	1.1000	1.1000	0.9500	0.9980	-6.729%	470,641	+1,785.772%
2009-11-06	1.2500	1.2500	0.9600	1.0700	-12.295%	1,202,993	+1,658.879%
2009-11-05	1.6000	1.6000	1.1300	1.2200	-22.785%	936,655	+1,442.623%
2009-11-04	1.6700	1.6986	1.5600	1.5800	-3.659%	105,043	+1,091.139%
2009-11-03	1.6300	1.6900	1.6300	1.6400	0.000%	117,102	+1,047.561%
2009-11-02	1.5600	1.6500	1.5400	1.6400	+1.863%	96,709	+1,047.561%
2009-10-30	1.6300	1.6500	1.5800	1.6100	-3.012%	117,725	+1,068.944%
2009-10-29	1.6900	1.7500	1.6500	1.6600	0.000%	127,921	+1,033.735%
2009-10-28	1.7000	1.7100	1.5600	1.6600	-2.924%	188,246	+1,033.735%
2009-10-27	1.8000	1.8300	1.7000	1.7100	-4.469%	101,636	+1,000.585%
2009-10-26	1.7900	1.8600	1.7200	1.7900	+0.562%	139,560	+951.397%
2009-10-23	1.8200	1.8400	1.7500	1.7800	-1.657%	127,193	+957.303%
2009-10-22	1.7800	1.8278	1.7800	1.8100	+1.117%	93,494	+939.779%
2009-10-21	1.8000	1.8300	1.7600	1.7900	-1.105%	132,023	+951.397%
2009-10-20	1.8100	1.8300	1.7600	1.8100	0.000%	100,638	+939.779%
2009-10-19	1.8200	1.8300	1.7100	1.8100	+0.556%	118,088	+939.779%
2009-10-16	1.7900	1.8200	1.7500	1.8000	-0.552%	68,115	+945.556%
2009-10-15	1.8100	1.8200	1.7500	1.8100	-1.093%	77,757	+939.779%
2009-10-14	1.8100	1.8400	1.7700	1.8300	+3.977%	135,204	+928.415%
2009-10-13	1.7300	1.7900	1.7200	1.7600	+1.734%	45,782	+969.318%
2009-10-12	1.7500	1.8100	1.7100	1.7300	-2.809%	62,166	+987.861%
2009-10-09	1.7300	1.7800	1.6900	1.7800	+2.890%	124,963	+957.303%
2009-10-08	1.6900	1.7800	1.6700	1.7300	+4.217%	263,928	+987.861%
2009-10-07	1.7200	1.7300	1.6600	1.6600	-4.046%	210,577	+1,033.735%
2009-10-06	1.7600	1.7800	1.6700	1.7300	-1.143%	144,684	+987.861%
2009-10-05	1.6000	1.7600	1.6000	1.7500	+10.063%	162,386	+975.429%
2009-10-02	1.6500	1.6684	1.5900	1.5900	-3.636%	97,696	+1,083.648%
2009-10-01	1.7200	1.7200	1.6300	1.6500	-4.624%	158,646	+1,040.606%
2009-09-30	1.7300	1.7500	1.6600	1.7300	0.000%	108,394	+987.861%
2009-09-29	1.6700	1.7800	1.6600	1.7300	+4.217%	176,351	+987.861%
2009-09-28	1.6700	1.7200	1.6300	1.6600	0.000%	133,277	+1,033.735%
2009-09-25	1.7000	1.7400	1.5700	1.6600	-2.353%	194,204	+1,033.735%
2009-09-24	1.8400	1.8500	1.7000	1.7000	-7.104%	186,562	+1,007.059%
2009-09-23	1.8600	1.8905	1.8200	1.8300	-1.081%	619,497	+928.415%
2009-09-22	1.8600	1.8800	1.8500	1.8500	+1.093%	129,388	+917.297%
2009-09-21	1.7500	1.8900	1.7500	1.8300	+3.390%	170,866	+928.415%
2009-09-18	1.8000	1.8100	1.7600	1.7700	-1.117%	350,681	+963.277%
2009-09-17	1.8200	1.8799	1.7700	1.7900	-1.648%	374,098	+951.397%
2009-09-16	1.8100	1.9700	1.7400	1.8200	+6.433%	617,381	+934.066%
2009-09-15	1.6900	1.7899	1.6400	1.7100	+3.012%	162,391	+1,000.585%
2009-09-14	1.7000	1.7000	1.6300	1.6600	-1.190%	85,980	+1,033.735%
2009-09-11	1.6000	1.6900	1.5900	1.6800	+5.000%	154,915	+1,020.238%
2009-09-10	1.5600	1.6500	1.5500	1.6000	+1.911%	183,965	+1,076.250%
2009-09-09	1.6000	1.6000	1.5400	1.5700	+0.641%	153,017	+1,098.726%
2009-09-08	1.5800	1.5900	1.5300	1.5600	-0.637%	107,738	+1,106.410%
2009-09-04	1.5600	1.5900	1.5401	1.5700	+0.641%	72,007	+1,098.726%
2009-09-03	1.5700	1.5900	1.5100	1.5600	0.000%	131,014	+1,106.410%
2009-09-02	1.5300	1.6000	1.5299	1.5600	+1.299%	73,203	+1,106.410%
2009-09-01	1.5400	1.6000	1.5300	1.5400	-0.645%	146,983	+1,122.078%
2009-08-31	1.5500	1.6000	1.5000	1.5500	-0.641%	124,099	+1,114.194%
2009-08-28	1.6400	1.6400	1.5500	1.5600	-3.704%	150,511	+1,106.410%
2009-08-27	1.6500	1.6500	1.6000	1.6200	0.000%	52,813	+1,061.728%
2009-08-26	1.5800	1.6500	1.5700	1.6200	+2.532%	138,925	+1,061.728%
2009-08-25	1.6300	1.6300	1.5600	1.5800	-1.863%	203,444	+1,091.139%
2009-08-24	1.7000	1.7000	1.5900	1.6100	-5.294%	199,277	+1,068.944%
2009-08-21	1.7000	1.7100	1.6200	1.7000	+2.410%	230,260	+1,007.059%
2009-08-20	1.6800	1.6900	1.6200	1.6600	-0.599%	170,376	+1,033.735%
2009-08-19	1.6500	1.7100	1.5900	1.6700	+1.829%	137,322	+1,026.946%
2009-08-18	1.6000	1.6900	1.5500	1.6400	+3.797%	101,907	+1,047.561%
2009-08-17	1.6100	1.6401	1.5400	1.5800	-3.659%	338,348	+1,091.139%
2009-08-14	1.6900	1.7400	1.6000	1.6400	-2.959%	281,396	+1,047.561%
2009-08-13	1.7200	1.8000	1.6900	1.6900	-1.170%	188,360	+1,013.609%
2009-08-12	1.7000	1.7900	1.6800	1.7100	-1.724%	151,232	+1,000.585%
2009-08-11	1.7800	1.8250	1.7400	1.7400	-3.333%	98,229	+981.609%
2009-08-10	1.8300	1.8300	1.7800	1.8000	-1.639%	90,595	+945.556%
2009-08-07	1.9100	1.9100	1.8000	1.8300	+2.235%	298,207	+928.415%
2009-08-06	1.8900	1.9097	1.7600	1.7900	-4.278%	157,701	+951.397%
2009-08-05	1.8900	1.9000	1.8600	1.8700	-1.058%	84,138	+906.417%
2009-08-04	1.8500	1.9300	1.8500	1.8900	+1.070%	104,213	+895.767%
2009-08-03	1.9700	1.9700	1.6900	1.8700	-4.592%	255,440	+906.417%
2009-07-31	1.9500	1.9800	1.9200	1.9600	-0.508%	112,056	+860.204%
2009-07-30	1.9400	1.9700	1.9000	1.9700	+4.233%	88,985	+855.330%
2009-07-29	1.9100	1.9200	1.8800	1.8900	-2.073%	79,147	+895.767%
2009-07-28	1.9400	1.9600	1.9100	1.9300	-1.531%	83,746	+875.130%
2009-07-27	1.9500	1.9900	1.8800	1.9600	+0.513%	222,555	+860.204%
2009-07-24	1.8800	1.9900	1.8800	1.9500	+1.563%	172,286	+865.128%
2009-07-23	1.8900	1.9600	1.8900	1.9200	+1.053%	145,296	+880.208%
2009-07-22	1.8600	1.9000	1.8600	1.9000	+1.064%	37,571	+890.526%
2009-07-21	1.9100	1.9400	1.8800	1.8800	-1.053%	72,511	+901.064%
2009-07-20	1.9700	1.9800	1.8800	1.9000	-2.564%	45,883	+890.526%
2009-07-17	1.9700	2.0100	1.8400	1.9500	-0.510%	374,137	+865.128%
2009-07-16	1.8900	1.9600	1.8400	1.9600	+3.158%	289,290	+860.204%
2009-07-15	1.8500	1.9000	1.8205	1.9000	+2.703%	132,049	+890.526%
2009-07-14	1.9000	1.9600	1.8400	1.8500	-2.632%	166,451	+917.297%
2009-07-13	1.9000	1.9000	1.8500	1.9000	+0.529%	54,250	+890.526%
2009-07-10	1.8500	1.9000	1.8500	1.8900	+1.613%	26,204	+895.767%
2009-07-09	1.8900	1.9100	1.8600	1.8600	0.000%	132,503	+911.828%
2009-07-08	1.8900	1.9000	1.8200	1.8600	-0.535%	106,030	+911.828%
2009-07-07	1.9100	1.9400	1.8700	1.8700	-2.094%	40,928	+906.417%
2009-07-06	1.9000	1.9300	1.8753	1.9100	-0.521%	72,634	+885.340%
2009-07-02	1.9500	1.9700	1.8800	1.9200	-4.000%	88,555	+880.208%
2009-07-01	2.0000	2.0050	1.9600	2.0000	+1.010%	50,378	+841.000%
2009-06-30	1.9200	1.9900	1.9100	1.9800	+3.125%	117,572	+850.505%
2009-06-29	1.9000	1.9600	1.8410	1.9200	+1.053%	101,290	+880.208%
2009-06-26	2.0900	2.0900	1.9000	1.9000	-3.553%	694,479	+890.526%
2009-06-25	1.9000	2.0050	1.9000	1.9700	+2.604%	308,199	+855.330%
2009-06-24	1.9400	1.9900	1.8900	1.9200	+0.524%	141,729	+880.208%
2009-06-23	1.8500	1.9700	1.8500	1.9100	+4.945%	118,775	+885.340%
2009-06-22	1.8500	1.8700	1.7600	1.8200	-1.622%	355,569	+934.066%
2009-06-19	2.0700	2.0800	1.8400	1.8500	-7.960%	475,613	+917.297%
2009-06-18	1.9800	2.0550	1.9600	2.0100	+1.515%	103,144	+836.318%
2009-06-17	2.0400	2.1500	1.9500	1.9800	-2.463%	400,514	+850.505%
2009-06-16	2.0900	2.0900	2.0200	2.0300	-0.490%	133,495	+827.094%
2009-06-15	2.0600	2.0600	1.9800	2.0400	-0.971%	140,526	+822.549%
2009-06-12	2.0000	2.0899	1.9800	2.0600	+3.000%	211,153	+813.592%
2009-06-11	2.2100	2.2100	1.9900	2.0000	-7.834%	252,112	+841.000%
2009-06-10	2.2500	2.2500	2.1000	2.1700	+0.463%	119,239	+767.281%
2009-06-09	2.1600	2.2100	2.1400	2.1600	+0.465%	37,264	+771.296%
2009-06-08	2.1400	2.2000	2.1300	2.1500	-1.376%	50,763	+775.349%
2009-06-05	2.2700	2.2700	2.1300	2.1800	-2.679%	113,617	+763.303%
2009-06-04	2.2800	2.2800	2.2200	2.2400	-0.885%	77,582	+740.179%
2009-06-03	2.3000	2.3100	2.1800	2.2600	-2.165%	121,779	+732.743%
2009-06-02	2.4300	2.4300	2.2500	2.3100	-6.098%	254,865	+714.719%
2009-06-01	2.3000	2.5000	2.2900	2.4600	+6.034%	248,655	+665.041%
2009-05-29	2.2100	2.3200	2.0900	2.3200	+5.455%	163,890	+711.207%
2009-05-28	2.3000	2.3000	2.1000	2.2000	-1.345%	175,752	+755.455%
2009-05-27	2.2400	2.3100	2.1450	2.2300	-1.327%	240,339	+743.946%
2009-05-26	2.0700	2.3000	2.0700	2.2600	+8.134%	194,196	+732.743%
2009-05-22	2.1400	2.2200	2.0800	2.0900	-0.948%	53,740	+800.478%
2009-05-21	2.1900	2.2200	2.0900	2.1100	-6.222%	149,754	+791.943%
2009-05-20	2.3100	2.4300	2.2400	2.2500	-0.881%	131,353	+736.444%
2009-05-19	2.3800	2.3800	2.1900	2.2700	-4.219%	66,023	+729.075%
2009-05-18	2.2200	2.3700	2.1500	2.3700	+9.722%	45,616	+694.093%
2009-05-15	2.2800	2.3500	2.1500	2.1600	-3.571%	82,439	+771.296%
2009-05-14	2.1700	2.3500	2.1200	2.2400	+4.186%	73,159	+740.179%
2009-05-13	2.3200	2.3365	2.1300	2.1500	-9.664%	135,777	+775.349%
2009-05-12	2.5400	2.5600	2.3800	2.3800	-4.800%	58,173	+690.756%
2009-05-11	2.5000	2.5200	2.4000	2.5000	-3.475%	49,487	+652.800%
2009-05-08	2.4100	2.6000	2.3100	2.5900	+12.609%	146,054	+626.641%
2009-05-07	2.7500	2.7500	1.8200	2.3000	-15.129%	250,384	+718.261%
2009-05-06	2.3500	2.7400	2.3500	2.7100	+18.341%	249,713	+594.465%
2009-05-05	2.4000	2.4800	2.2200	2.2900	-3.786%	150,380	+721.834%
2009-05-04	2.1000	2.4300	2.1000	2.3801	+14.981%	272,989	+690.723%
2009-05-01	2.0200	2.2800	1.8800	2.0700	+4.545%	103,930	+809.179%
2009-04-30	2.2000	2.2400	1.9800	1.9800	-9.174%	217,149	+850.505%
2009-04-29	2.0900	2.2000	2.0600	2.1800	+5.825%	110,366	+763.303%
2009-04-28	1.9700	2.0900	1.9100	2.0600	+3.000%	42,555	+813.592%
2009-04-27	2.0100	2.0700	1.9700	2.0000	-4.762%	117,682	+841.000%
2009-04-24	2.0100	2.1100	2.0000	2.1000	+6.599%	174,530	+796.190%
2009-04-23	2.1500	2.1700	1.9600	1.9700	-7.944%	86,831	+855.330%
2009-04-22	2.0000	2.2000	2.0000	2.1400	+4.902%	70,884	+779.439%
2009-04-21	1.9100	2.0600	1.8600	2.0400	+5.699%	86,307	+822.549%
2009-04-20	2.0400	2.0700	1.9300	1.9300	-9.390%	171,817	+875.130%
2009-04-17	2.1800	2.1800	2.0600	2.1300	-1.843%	81,751	+783.568%
2009-04-16	2.2500	2.2500	2.0800	2.1700	-1.364%	76,660	+767.281%
2009-04-15	2.1200	2.2100	2.1200	2.2000	+2.804%	36,763	+755.455%
2009-04-14	2.1500	2.2300	2.0600	2.1400	-3.167%	76,640	+779.439%
2009-04-13	2.1600	2.2101	2.0600	2.2100	-1.339%	60,829	+751.584%
2009-04-09	2.1900	2.2700	2.1500	2.2400	+6.667%	157,138	+740.179%
2009-04-08	2.0900	2.1899	2.0000	2.1000	+1.942%	46,579	+796.190%
2009-04-07	2.2600	2.2600	2.0500	2.0600	-8.036%	90,730	+813.592%
2009-04-06	2.3000	2.3000	2.1900	2.2400	-4.681%	83,789	+740.179%
2009-04-03	2.2500	2.3500	2.2000	2.3500	+3.524%	59,118	+700.851%
2009-04-02	2.2700	2.3500	2.2100	2.2700	+2.252%	187,874	+729.075%
2009-04-01	1.9700	2.2200	1.9000	2.2200	+11.000%	103,254	+747.748%
2009-03-31	1.9900	2.0400	1.8700	2.0000	+3.093%	73,349	+841.000%
2009-03-30	2.0400	2.0400	1.8300	1.9400	-3.483%	198,056	+870.103%
2009-03-27	2.1800	2.2500	2.0000	2.0100	-10.667%	80,694	+836.318%
2009-03-26	2.1200	2.2500	2.0600	2.2500	+9.223%	123,516	+736.444%

.dark-mode .gLC0PS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gLC0PS{ color: #333333; background-color: white; border: 2px solid #333333; }RMIXSuncrete, Inc. Class A Common Stockstock NASDAQ

RMIX
Suncrete, Inc. Class A Common Stock
stock NASDAQ