Dark

RMIX
Suncrete, Inc. Class A Common Stock
stock NASDAQ

At Close

Apr 17, 2026 3:59:30 PM EDT

12.72USD-1.166%(-0.15)598,391

12.62Bid 12.87Ask 0.25Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Apr 16, 2026 4:34:30 PM EDT

12.75USD-0.932%(-0.12)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-17	12.7700	12.8600	12.6200	12.7200	-1.166%	598,391	0.000%
2026-04-16	12.9400	13.0000	12.4000	12.8700	-1.606%	566,354	-1.166%
2026-04-15	13.2300	13.2500	13.0000	13.0800	+0.230%	65,115	-2.752%
2026-04-14	12.0300	13.2500	11.0900	13.0500	0.000%	160,108	-2.529%
2026-04-13	11.2800	13.5050	11.1000	13.0500	+17.040%	236,917	-2.529%
2026-04-10	10.9300	11.1600	10.9200	11.1500	+2.200%	156,604	+14.081%
2026-04-09	9.2000	11.2300	9.2000	10.9100	+3,206.061%	207,227	+16.590%
2010-05-07	0.4000	0.4350	0.3300	0.3300	-8.333%	6,501,597	+3,754.545%
2010-05-06	0.3898	0.4000	0.3399	0.3600	+16.129%	2,980,225	+3,433.333%
2010-05-05	0.4300	0.5000	0.3100	0.3100	-26.190%	3,641,960	+4,003.226%
2010-05-04	0.4300	0.4800	0.4000	0.4200	0.000%	2,358,133	+2,928.571%
2010-05-03	0.5500	0.5640	0.4200	0.4200	-20.755%	4,162,262	+2,928.571%
2010-04-30	0.3773	0.5500	0.3700	0.5300	+26.764%	9,681,178	+2,300.000%
2010-04-29	0.9193	0.9193	0.4000	0.4181	-50.226%	15,825,659	+2,942.334%
2010-04-28	0.9100	0.9200	0.8000	0.8400	+6.329%	2,270,227	+1,414.286%
2010-04-27	0.8900	1.0200	0.6800	0.7900	-6.287%	9,843,340	+1,510.127%
2010-04-26	0.7000	0.8800	0.6700	0.8430	+30.698%	7,696,992	+1,408.897%
2010-04-23	0.5100	0.6800	0.5100	0.6450	+24.277%	6,173,125	+1,872.093%
2010-04-22	0.5200	0.5400	0.5000	0.5190	-0.192%	820,365	+2,350.867%
2010-04-21	0.5400	0.5400	0.5100	0.5200	-1.887%	874,396	+2,346.154%
2010-04-20	0.5500	0.5600	0.5000	0.5300	-1.852%	915,485	+2,300.000%
2010-04-19	0.5700	0.5800	0.4758	0.5400	-3.966%	2,851,317	+2,255.556%
2010-04-16	0.6899	0.7580	0.5503	0.5623	-13.319%	10,137,434	+2,162.138%
2010-04-15	0.4100	0.6550	0.4090	0.6487	+58.220%	13,049,892	+1,860.845%
2010-04-14	0.3893	0.4100	0.3893	0.4100	+5.128%	549,823	+3,002.439%
2010-04-13	0.4061	0.4174	0.3800	0.3900	-3.418%	694,652	+3,161.538%
2010-04-12	0.4000	0.4200	0.3951	0.4038	-0.395%	481,461	+3,050.074%
2010-04-09	0.4120	0.4193	0.4001	0.4054	-3.476%	277,610	+3,037.642%
2010-04-08	0.4300	0.4300	0.4005	0.4200	+0.048%	450,058	+2,928.571%
2010-04-07	0.4100	0.4200	0.4020	0.4198	+4.950%	461,767	+2,930.014%
2010-04-06	0.4099	0.4140	0.4000	0.4000	+0.025%	509,546	+3,080.000%
2010-04-05	0.3828	0.4024	0.3800	0.3999	+4.878%	838,889	+3,080.795%
2010-04-01	0.3810	0.4040	0.3800	0.3813	+0.342%	534,571	+3,235.956%
2010-03-31	0.4000	0.4000	0.3628	0.3800	-2.564%	770,840	+3,247.368%
2010-03-30	0.4235	0.4337	0.3900	0.3900	-6.475%	443,765	+3,161.538%
2010-03-29	0.4400	0.4499	0.4170	0.4170	-3.023%	898,360	+2,950.360%
2010-03-26	0.4150	0.4300	0.4000	0.4300	+8.558%	1,115,341	+2,858.140%
2010-03-25	0.4200	0.4909	0.3961	0.3961	-3.154%	5,712,695	+3,111.310%
2010-03-24	0.3800	0.4090	0.3623	0.4090	+9.358%	860,575	+3,010.024%
2010-03-23	0.4000	0.4000	0.3700	0.3740	-4.103%	594,745	+3,301.070%
2010-03-22	0.3600	0.3900	0.3500	0.3900	+8.333%	947,412	+3,161.538%
2010-03-19	0.3500	0.3600	0.3345	0.3600	+9.091%	1,141,574	+3,433.333%
2010-03-18	0.3600	0.3840	0.3201	0.3300	-6.516%	2,161,686	+3,754.545%
2010-03-17	0.3700	0.3700	0.3500	0.3530	-4.595%	1,262,001	+3,503.399%
2010-03-16	0.4100	0.4300	0.3560	0.3700	-9.756%	2,705,432	+3,337.838%
2010-03-15	0.4670	0.4670	0.4000	0.4100	-10.870%	1,392,357	+3,002.439%
2010-03-12	0.4700	0.4900	0.4500	0.4600	-1.688%	951,200	+2,665.217%
2010-03-11	0.4400	0.4951	0.4222	0.4679	+3.978%	2,669,569	+2,618.530%
2010-03-10	0.5190	0.5190	0.3975	0.4500	-22.494%	8,314,289	+2,726.667%
2010-03-09	0.6400	0.6793	0.5650	0.5806	-13.343%	3,672,408	+2,090.837%
2010-03-08	0.5800	0.6800	0.5711	0.6700	+17.461%	2,487,124	+1,798.507%
2010-03-05	0.5600	0.5793	0.5600	0.5704	+3.709%	719,012	+2,130.014%
2010-03-04	0.5700	0.5880	0.5500	0.5500	-1.786%	526,444	+2,212.727%
2010-03-03	0.5900	0.5900	0.5500	0.5600	-2.879%	706,221	+2,171.429%
2010-03-02	0.5993	0.5993	0.5700	0.5766	-0.586%	408,160	+2,106.035%
2010-03-01	0.5800	0.5970	0.5736	0.5800	+2.293%	367,547	+2,093.103%
2010-02-26	0.5970	0.5970	0.5600	0.5670	+0.764%	601,386	+2,143.386%
2010-02-25	0.6200	0.6308	0.5600	0.5627	-9.242%	827,264	+2,160.530%
2010-02-24	0.6000	0.6696	0.6000	0.6200	-2.208%	388,719	+1,951.613%
2010-02-23	0.7000	0.7227	0.6300	0.6340	-9.429%	1,014,769	+1,906.309%
2010-02-22	0.7200	0.7600	0.6900	0.7000	-2.778%	470,002	+1,717.143%
2010-02-19	0.7000	0.7670	0.6900	0.7200	+2.857%	628,624	+1,666.667%
2010-02-18	0.7700	0.7700	0.7000	0.7000	-1.685%	487,158	+1,717.143%
2010-02-17	0.7700	0.7700	0.7100	0.7120	-5.067%	593,753	+1,686.517%
2010-02-16	0.7930	0.8000	0.7500	0.7500	-5.063%	357,903	+1,596.000%
2010-02-12	0.7800	0.8100	0.7800	0.7900	-1.250%	116,827	+1,510.127%
2010-02-11	0.8400	0.8400	0.7800	0.8000	+1.266%	191,175	+1,490.000%
2010-02-10	0.8200	0.8299	0.7800	0.7900	-2.469%	176,725	+1,510.127%
2010-02-09	0.8500	0.8600	0.8000	0.8100	0.000%	306,360	+1,470.370%
2010-02-08	0.8676	0.8800	0.8100	0.8100	-6.897%	118,091	+1,470.370%
2010-02-05	0.8300	0.8800	0.8300	0.8700	+6.162%	175,588	+1,362.069%
2010-02-04	0.8700	0.9000	0.8195	0.8195	-5.805%	304,725	+1,452.166%
2010-02-03	0.9100	0.9100	0.8700	0.8700	-4.396%	167,548	+1,362.069%
2010-02-02	0.9300	0.9300	0.9100	0.9100	-2.151%	108,091	+1,297.802%
2010-02-01	0.9000	0.9300	0.9000	0.9300	+3.333%	133,380	+1,267.742%
2010-01-29	0.9519	0.9519	0.9000	0.9000	-5.263%	237,393	+1,313.333%
2010-01-28	0.9500	0.9700	0.9200	0.9500	+1.064%	184,186	+1,238.947%
2010-01-27	0.9600	0.9600	0.9200	0.9400	-1.053%	189,111	+1,253.191%
2010-01-26	0.9300	0.9800	0.9200	0.9500	+1.064%	143,974	+1,238.947%
2010-01-25	0.9500	0.9600	0.8700	0.9400	+1.075%	281,339	+1,253.191%
2010-01-22	0.9900	1.0100	0.9300	0.9300	-6.061%	317,185	+1,267.742%
2010-01-21	1.1000	1.1100	0.9300	0.9900	-6.604%	782,580	+1,184.848%
2010-01-20	1.1000	1.1190	1.0400	1.0600	-0.935%	493,383	+1,100.000%
2010-01-19	1.0800	1.1400	1.0500	1.0700	0.000%	463,817	+1,088.785%
2010-01-15	1.0600	1.0800	1.0400	1.0700	+2.885%	593,727	+1,088.785%
2010-01-14	1.0500	1.0800	0.9900	1.0400	+0.971%	414,333	+1,123.077%
2010-01-13	0.9600	1.0800	0.9568	1.0300	+8.421%	760,740	+1,134.951%
2010-01-12	0.9500	0.9700	0.9400	0.9500	-0.938%	304,278	+1,238.947%
2010-01-11	0.9300	0.9700	0.9200	0.9590	+5.385%	414,120	+1,226.382%
2010-01-08	0.9000	0.9400	0.9000	0.9100	+1.111%	242,389	+1,297.802%
2010-01-07	0.9000	0.9300	0.8829	0.9000	0.000%	369,589	+1,313.333%
2010-01-06	0.9195	0.9203	0.9000	0.9000	-1.639%	289,057	+1,313.333%
2010-01-05	0.9600	0.9600	0.9150	0.9150	-2.660%	276,692	+1,290.164%
2010-01-04	0.9200	0.9500	0.9200	0.9400	+3.297%	241,016	+1,253.191%
2009-12-31	0.9200	0.9400	0.8800	0.9100	-1.087%	279,852	+1,297.802%
2009-12-30	0.9400	0.9600	0.9000	0.9200	-1.604%	447,646	+1,282.609%
2009-12-29	1.0000	1.0000	0.9100	0.9350	-6.500%	1,506,791	+1,260.428%
2009-12-28	0.9200	1.0300	0.9200	1.0000	+11.111%	882,215	+1,172.000%
2009-12-24	0.8800	0.9200	0.8800	0.9000	+3.448%	608,240	+1,313.333%
2009-12-23	0.8200	0.8800	0.8001	0.8700	+7.460%	466,410	+1,362.069%
2009-12-22	0.8300	0.8500	0.7900	0.8096	+2.481%	410,549	+1,471.146%
2009-12-21	0.7600	0.8500	0.7600	0.7900	+5.193%	533,262	+1,510.127%
2009-12-18	0.8900	0.8900	0.7510	0.7510	-12.674%	823,007	+1,593.742%
2009-12-17	0.9000	0.9000	0.8300	0.8600	-5.495%	288,088	+1,379.070%
2009-12-16	0.9000	0.9500	0.8197	0.9100	+3.409%	227,325	+1,297.802%
2009-12-15	0.8900	0.9197	0.8600	0.8800	-1.124%	345,426	+1,345.455%
2009-12-14	0.7800	0.8900	0.7780	0.8900	+3.488%	717,912	+1,329.213%
2009-12-11	1.0200	1.0200	0.8500	0.8600	-14.851%	1,341,526	+1,379.070%
2009-12-10	1.1600	1.1600	0.9800	1.0100	-15.126%	1,764,813	+1,159.406%
2009-12-09	1.2300	1.2300	1.0600	1.1900	0.000%	2,545,348	+968.908%
2009-12-08	1.0100	1.2400	0.9700	1.1900	+22.680%	5,092,442	+968.908%
2009-12-07	0.8000	1.0100	0.8000	0.9700	+22.769%	2,544,701	+1,211.340%
2009-12-04	0.7500	0.8099	0.7500	0.7901	+8.233%	688,027	+1,509.923%
2009-12-03	0.8090	0.8400	0.7300	0.7300	-6.410%	811,692	+1,642.466%
2009-12-02	0.6900	0.8300	0.6900	0.7800	+14.537%	1,065,426	+1,530.769%
2009-12-01	0.7500	0.7500	0.6750	0.6810	-4.085%	574,109	+1,767.841%
2009-11-30	0.7000	0.7700	0.6700	0.7100	+1.429%	715,641	+1,691.549%
2009-11-27	0.7000	0.7000	0.6400	0.7000	0.000%	222,887	+1,717.143%
2009-11-25	0.6890	0.7100	0.6800	0.7000	+4.478%	347,740	+1,717.143%
2009-11-24	0.6600	0.7196	0.6600	0.6700	+1.515%	564,713	+1,798.507%
2009-11-23	0.7400	0.7400	0.6520	0.6600	-10.751%	694,572	+1,827.273%
2009-11-20	0.7800	0.7940	0.6500	0.7395	-3.961%	1,234,013	+1,620.081%
2009-11-19	0.8200	0.8200	0.7700	0.7700	+1.610%	654,511	+1,551.948%
2009-11-18	0.7800	0.8149	0.7450	0.7578	+1.040%	1,893,740	+1,578.543%
2009-11-17	0.8300	0.8300	0.7300	0.7500	+1.351%	1,171,137	+1,596.000%
2009-11-16	0.8600	0.8600	0.7300	0.7400	-10.843%	785,119	+1,618.919%
2009-11-13	0.9000	0.9000	0.8100	0.8300	-2.353%	301,053	+1,432.530%
2009-11-12	0.9000	0.9299	0.8000	0.8500	-6.593%	515,894	+1,396.471%
2009-11-11	0.9500	0.9500	0.9001	0.9100	-3.191%	469,436	+1,297.802%
2009-11-10	1.0000	1.0000	0.9100	0.9400	-5.812%	334,494	+1,253.191%
2009-11-09	1.1000	1.1000	0.9500	0.9980	-6.729%	470,641	+1,174.549%
2009-11-06	1.2500	1.2500	0.9600	1.0700	-12.295%	1,202,993	+1,088.785%
2009-11-05	1.6000	1.6000	1.1300	1.2200	-22.785%	936,655	+942.623%
2009-11-04	1.6700	1.6986	1.5600	1.5800	-3.659%	105,043	+705.063%
2009-11-03	1.6300	1.6900	1.6300	1.6400	0.000%	117,102	+675.610%
2009-11-02	1.5600	1.6500	1.5400	1.6400	+1.863%	96,709	+675.610%
2009-10-30	1.6300	1.6500	1.5800	1.6100	-3.012%	117,725	+690.062%
2009-10-29	1.6900	1.7500	1.6500	1.6600	0.000%	127,921	+666.265%
2009-10-28	1.7000	1.7100	1.5600	1.6600	-2.924%	188,246	+666.265%
2009-10-27	1.8000	1.8300	1.7000	1.7100	-4.469%	101,636	+643.860%
2009-10-26	1.7900	1.8600	1.7200	1.7900	+0.562%	139,560	+610.615%
2009-10-23	1.8200	1.8400	1.7500	1.7800	-1.657%	127,193	+614.607%
2009-10-22	1.7800	1.8278	1.7800	1.8100	+1.117%	93,494	+602.762%
2009-10-21	1.8000	1.8300	1.7600	1.7900	-1.105%	132,023	+610.615%
2009-10-20	1.8100	1.8300	1.7600	1.8100	0.000%	100,638	+602.762%
2009-10-19	1.8200	1.8300	1.7100	1.8100	+0.556%	118,088	+602.762%
2009-10-16	1.7900	1.8200	1.7500	1.8000	-0.552%	68,115	+606.667%
2009-10-15	1.8100	1.8200	1.7500	1.8100	-1.093%	77,757	+602.762%
2009-10-14	1.8100	1.8400	1.7700	1.8300	+3.977%	135,204	+595.082%
2009-10-13	1.7300	1.7900	1.7200	1.7600	+1.734%	45,782	+622.727%
2009-10-12	1.7500	1.8100	1.7100	1.7300	-2.809%	62,166	+635.260%
2009-10-09	1.7300	1.7800	1.6900	1.7800	+2.890%	124,963	+614.607%
2009-10-08	1.6900	1.7800	1.6700	1.7300	+4.217%	263,928	+635.260%
2009-10-07	1.7200	1.7300	1.6600	1.6600	-4.046%	210,577	+666.265%
2009-10-06	1.7600	1.7800	1.6700	1.7300	-1.143%	144,684	+635.260%
2009-10-05	1.6000	1.7600	1.6000	1.7500	+10.063%	162,386	+626.857%
2009-10-02	1.6500	1.6684	1.5900	1.5900	-3.636%	97,696	+700.000%
2009-10-01	1.7200	1.7200	1.6300	1.6500	-4.624%	158,646	+670.909%
2009-09-30	1.7300	1.7500	1.6600	1.7300	0.000%	108,394	+635.260%
2009-09-29	1.6700	1.7800	1.6600	1.7300	+4.217%	176,351	+635.260%
2009-09-28	1.6700	1.7200	1.6300	1.6600	0.000%	133,277	+666.265%
2009-09-25	1.7000	1.7400	1.5700	1.6600	-2.353%	194,204	+666.265%
2009-09-24	1.8400	1.8500	1.7000	1.7000	-7.104%	186,562	+648.235%
2009-09-23	1.8600	1.8905	1.8200	1.8300	-1.081%	619,497	+595.082%
2009-09-22	1.8600	1.8800	1.8500	1.8500	+1.093%	129,388	+587.568%
2009-09-21	1.7500	1.8900	1.7500	1.8300	+3.390%	170,866	+595.082%
2009-09-18	1.8000	1.8100	1.7600	1.7700	-1.117%	350,681	+618.644%
2009-09-17	1.8200	1.8799	1.7700	1.7900	-1.648%	374,098	+610.615%
2009-09-16	1.8100	1.9700	1.7400	1.8200	+6.433%	617,381	+598.901%
2009-09-15	1.6900	1.7899	1.6400	1.7100	+3.012%	162,391	+643.860%
2009-09-14	1.7000	1.7000	1.6300	1.6600	-1.190%	85,980	+666.265%
2009-09-11	1.6000	1.6900	1.5900	1.6800	+5.000%	154,915	+657.143%
2009-09-10	1.5600	1.6500	1.5500	1.6000	+1.911%	183,965	+695.000%
2009-09-09	1.6000	1.6000	1.5400	1.5700	+0.641%	153,017	+710.191%
2009-09-08	1.5800	1.5900	1.5300	1.5600	-0.637%	107,738	+715.385%
2009-09-04	1.5600	1.5900	1.5401	1.5700	+0.641%	72,007	+710.191%
2009-09-03	1.5700	1.5900	1.5100	1.5600	0.000%	131,014	+715.385%
2009-09-02	1.5300	1.6000	1.5299	1.5600	+1.299%	73,203	+715.385%
2009-09-01	1.5400	1.6000	1.5300	1.5400	-0.645%	146,983	+725.974%
2009-08-31	1.5500	1.6000	1.5000	1.5500	-0.641%	124,099	+720.645%
2009-08-28	1.6400	1.6400	1.5500	1.5600	-3.704%	150,511	+715.385%
2009-08-27	1.6500	1.6500	1.6000	1.6200	0.000%	52,813	+685.185%
2009-08-26	1.5800	1.6500	1.5700	1.6200	+2.532%	138,925	+685.185%
2009-08-25	1.6300	1.6300	1.5600	1.5800	-1.863%	203,444	+705.063%
2009-08-24	1.7000	1.7000	1.5900	1.6100	-5.294%	199,277	+690.062%
2009-08-21	1.7000	1.7100	1.6200	1.7000	+2.410%	230,260	+648.235%
2009-08-20	1.6800	1.6900	1.6200	1.6600	-0.599%	170,376	+666.265%
2009-08-19	1.6500	1.7100	1.5900	1.6700	+1.829%	137,322	+661.677%
2009-08-18	1.6000	1.6900	1.5500	1.6400	+3.797%	101,907	+675.610%
2009-08-17	1.6100	1.6401	1.5400	1.5800	-3.659%	338,348	+705.063%
2009-08-14	1.6900	1.7400	1.6000	1.6400	-2.959%	281,396	+675.610%
2009-08-13	1.7200	1.8000	1.6900	1.6900	-1.170%	188,360	+652.663%
2009-08-12	1.7000	1.7900	1.6800	1.7100	-1.724%	151,232	+643.860%
2009-08-11	1.7800	1.8250	1.7400	1.7400	-3.333%	98,229	+631.034%
2009-08-10	1.8300	1.8300	1.7800	1.8000	-1.639%	90,595	+606.667%
2009-08-07	1.9100	1.9100	1.8000	1.8300	+2.235%	298,207	+595.082%
2009-08-06	1.8900	1.9097	1.7600	1.7900	-4.278%	157,701	+610.615%
2009-08-05	1.8900	1.9000	1.8600	1.8700	-1.058%	84,138	+580.214%
2009-08-04	1.8500	1.9300	1.8500	1.8900	+1.070%	104,213	+573.016%
2009-08-03	1.9700	1.9700	1.6900	1.8700	-4.592%	255,440	+580.214%
2009-07-31	1.9500	1.9800	1.9200	1.9600	-0.508%	112,056	+548.980%
2009-07-30	1.9400	1.9700	1.9000	1.9700	+4.233%	88,985	+545.685%
2009-07-29	1.9100	1.9200	1.8800	1.8900	-2.073%	79,147	+573.016%
2009-07-28	1.9400	1.9600	1.9100	1.9300	-1.531%	83,746	+559.067%
2009-07-27	1.9500	1.9900	1.8800	1.9600	+0.513%	222,555	+548.980%
2009-07-24	1.8800	1.9900	1.8800	1.9500	+1.563%	172,286	+552.308%
2009-07-23	1.8900	1.9600	1.8900	1.9200	+1.053%	145,296	+562.500%
2009-07-22	1.8600	1.9000	1.8600	1.9000	+1.064%	37,571	+569.474%
2009-07-21	1.9100	1.9400	1.8800	1.8800	-1.053%	72,511	+576.596%
2009-07-20	1.9700	1.9800	1.8800	1.9000	-2.564%	45,883	+569.474%
2009-07-17	1.9700	2.0100	1.8400	1.9500	-0.510%	374,137	+552.308%
2009-07-16	1.8900	1.9600	1.8400	1.9600	+3.158%	289,290	+548.980%
2009-07-15	1.8500	1.9000	1.8205	1.9000	+2.703%	132,049	+569.474%
2009-07-14	1.9000	1.9600	1.8400	1.8500	-2.632%	166,451	+587.568%
2009-07-13	1.9000	1.9000	1.8500	1.9000	+0.529%	54,250	+569.474%
2009-07-10	1.8500	1.9000	1.8500	1.8900	+1.613%	26,204	+573.016%
2009-07-09	1.8900	1.9100	1.8600	1.8600	0.000%	132,503	+583.871%
2009-07-08	1.8900	1.9000	1.8200	1.8600	-0.535%	106,030	+583.871%
2009-07-07	1.9100	1.9400	1.8700	1.8700	-2.094%	40,928	+580.214%
2009-07-06	1.9000	1.9300	1.8753	1.9100	-0.521%	72,634	+565.969%
2009-07-02	1.9500	1.9700	1.8800	1.9200	-4.000%	88,555	+562.500%
2009-07-01	2.0000	2.0050	1.9600	2.0000	+1.010%	50,378	+536.000%
2009-06-30	1.9200	1.9900	1.9100	1.9800	+3.125%	117,572	+542.424%
2009-06-29	1.9000	1.9600	1.8410	1.9200	+1.053%	101,290	+562.500%
2009-06-26	2.0900	2.0900	1.9000	1.9000	-3.553%	694,479	+569.474%
2009-06-25	1.9000	2.0050	1.9000	1.9700	+2.604%	308,199	+545.685%
2009-06-24	1.9400	1.9900	1.8900	1.9200	+0.524%	141,729	+562.500%
2009-06-23	1.8500	1.9700	1.8500	1.9100	+4.945%	118,775	+565.969%
2009-06-22	1.8500	1.8700	1.7600	1.8200	-1.622%	355,569	+598.901%
2009-06-19	2.0700	2.0800	1.8400	1.8500	-7.960%	475,613	+587.568%
2009-06-18	1.9800	2.0550	1.9600	2.0100	+1.515%	103,144	+532.836%
2009-06-17	2.0400	2.1500	1.9500	1.9800	-2.463%	400,514	+542.424%
2009-06-16	2.0900	2.0900	2.0200	2.0300	-0.490%	133,495	+526.601%
2009-06-15	2.0600	2.0600	1.9800	2.0400	-0.971%	140,526	+523.529%
2009-06-12	2.0000	2.0899	1.9800	2.0600	+3.000%	211,153	+517.476%
2009-06-11	2.2100	2.2100	1.9900	2.0000	-7.834%	252,112	+536.000%
2009-06-10	2.2500	2.2500	2.1000	2.1700	+0.463%	119,239	+486.175%
2009-06-09	2.1600	2.2100	2.1400	2.1600	+0.465%	37,264	+488.889%
2009-06-08	2.1400	2.2000	2.1300	2.1500	-1.376%	50,763	+491.628%
2009-06-05	2.2700	2.2700	2.1300	2.1800	-2.679%	113,617	+483.486%
2009-06-04	2.2800	2.2800	2.2200	2.2400	-0.885%	77,582	+467.857%
2009-06-03	2.3000	2.3100	2.1800	2.2600	-2.165%	121,779	+462.832%
2009-06-02	2.4300	2.4300	2.2500	2.3100	-6.098%	254,865	+450.649%
2009-06-01	2.3000	2.5000	2.2900	2.4600	+6.034%	248,655	+417.073%
2009-05-29	2.2100	2.3200	2.0900	2.3200	+5.455%	163,890	+448.276%
2009-05-28	2.3000	2.3000	2.1000	2.2000	-1.345%	175,752	+478.182%
2009-05-27	2.2400	2.3100	2.1450	2.2300	-1.327%	240,339	+470.404%
2009-05-26	2.0700	2.3000	2.0700	2.2600	+8.134%	194,196	+462.832%
2009-05-22	2.1400	2.2200	2.0800	2.0900	-0.948%	53,740	+508.612%
2009-05-21	2.1900	2.2200	2.0900	2.1100	-6.222%	149,754	+502.844%
2009-05-20	2.3100	2.4300	2.2400	2.2500	-0.881%	131,353	+465.333%
2009-05-19	2.3800	2.3800	2.1900	2.2700	-4.219%	66,023	+460.352%
2009-05-18	2.2200	2.3700	2.1500	2.3700	+9.722%	45,616	+436.709%
2009-05-15	2.2800	2.3500	2.1500	2.1600	-3.571%	82,439	+488.889%
2009-05-14	2.1700	2.3500	2.1200	2.2400	+4.186%	73,159	+467.857%
2009-05-13	2.3200	2.3365	2.1300	2.1500	-9.664%	135,777	+491.628%
2009-05-12	2.5400	2.5600	2.3800	2.3800	-4.800%	58,173	+434.454%
2009-05-11	2.5000	2.5200	2.4000	2.5000	-3.475%	49,487	+408.800%
2009-05-08	2.4100	2.6000	2.3100	2.5900	+12.609%	146,054	+391.120%
2009-05-07	2.7500	2.7500	1.8200	2.3000	-15.129%	250,384	+453.043%
2009-05-06	2.3500	2.7400	2.3500	2.7100	+18.341%	249,713	+369.373%
2009-05-05	2.4000	2.4800	2.2200	2.2900	-3.786%	150,380	+455.459%
2009-05-04	2.1000	2.4300	2.1000	2.3801	+14.981%	272,989	+434.431%
2009-05-01	2.0200	2.2800	1.8800	2.0700	+4.545%	103,930	+514.493%
2009-04-30	2.2000	2.2400	1.9800	1.9800	-9.174%	217,149	+542.424%
2009-04-29	2.0900	2.2000	2.0600	2.1800	+5.825%	110,366	+483.486%
2009-04-28	1.9700	2.0900	1.9100	2.0600	+3.000%	42,555	+517.476%
2009-04-27	2.0100	2.0700	1.9700	2.0000	-4.762%	117,682	+536.000%
2009-04-24	2.0100	2.1100	2.0000	2.1000	+6.599%	174,530	+505.714%
2009-04-23	2.1500	2.1700	1.9600	1.9700	-7.944%	86,831	+545.685%
2009-04-22	2.0000	2.2000	2.0000	2.1400	+4.902%	70,884	+494.393%
2009-04-21	1.9100	2.0600	1.8600	2.0400	+5.699%	86,307	+523.529%
2009-04-20	2.0400	2.0700	1.9300	1.9300	-9.390%	171,817	+559.067%
2009-04-17	2.1800	2.1800	2.0600	2.1300	-1.843%	81,751	+497.183%
2009-04-16	2.2500	2.2500	2.0800	2.1700	-1.364%	76,660	+486.175%
2009-04-15	2.1200	2.2100	2.1200	2.2000	+2.804%	36,763	+478.182%
2009-04-14	2.1500	2.2300	2.0600	2.1400	-3.167%	76,640	+494.393%
2009-04-13	2.1600	2.2101	2.0600	2.2100	-1.339%	60,829	+475.566%
2009-04-09	2.1900	2.2700	2.1500	2.2400	+6.667%	157,138	+467.857%
2009-04-08	2.0900	2.1899	2.0000	2.1000	+1.942%	46,579	+505.714%
2009-04-07	2.2600	2.2600	2.0500	2.0600	-8.036%	90,730	+517.476%
2009-04-06	2.3000	2.3000	2.1900	2.2400	-4.681%	83,789	+467.857%
2009-04-03	2.2500	2.3500	2.2000	2.3500	+3.524%	59,118	+441.277%
2009-04-02	2.2700	2.3500	2.2100	2.2700	+2.252%	187,874	+460.352%
2009-04-01	1.9700	2.2200	1.9000	2.2200	+11.000%	103,254	+472.973%
2009-03-31	1.9900	2.0400	1.8700	2.0000	+3.093%	73,349	+536.000%
2009-03-30	2.0400	2.0400	1.8300	1.9400	-3.483%	198,056	+555.670%
2009-03-27	2.1800	2.2500	2.0000	2.0100	-10.667%	80,694	+532.836%
2009-03-26	2.1200	2.2500	2.0600	2.2500	+9.223%	123,516	+465.333%
2009-03-25	2.1700	2.2400	1.9500	2.0600	-1.435%	132,661	+517.476%
2009-03-24	2.1000	2.2200	1.9900	2.0900	-2.791%	106,987	+508.612%
2009-03-23	1.9800	2.1500	1.8300	2.1500	+14.362%	147,740	+491.628%
2009-03-20	2.1000	2.2200	1.7700	1.8800	-9.179%	372,954	+576.596%
2009-03-19	1.9000	2.0800	1.8500	2.0700	+11.892%	157,475	+514.493%
2009-03-18	1.5300	1.8500	1.5200	1.8500	+19.355%	184,868	+587.568%
2009-03-17	1.5700	1.6700	1.5200	1.5500	-1.899%	84,630	+720.645%
2009-03-16	1.7700	1.8400	1.4700	1.5800	-8.671%	108,203	+705.063%
2009-03-13	1.7500	1.8500	1.6132	1.7300	-1.143%	104,335	+635.260%
2009-03-12	1.4700	1.7600	1.4700	1.7500	+17.450%	232,260	+626.857%
2009-03-11	1.5400	1.5500	1.4200	1.4900	-1.974%	121,139	+753.691%
2009-03-10	1.5400	1.5701	1.5100	1.5200	+4.828%	120,537	+736.842%
2009-03-09	1.4200	1.4900	1.4200	1.4500	+2.113%	155,652	+777.241%
2009-03-06	1.4400	1.4900	1.4000	1.4200	+1.429%	92,125	+795.775%
2009-03-05	1.5900	1.7900	1.4000	1.4000	-15.152%	306,737	+808.571%
2009-03-04	1.5500	1.7299	1.5200	1.6500	+10.738%	169,857	+670.909%
2009-03-03	1.5000	1.5485	1.4000	1.4900	+2.759%	147,079	+753.691%
2009-03-02	1.5000	1.6100	1.4500	1.4500	-5.229%	139,390	+777.241%
2009-02-27	1.6800	1.7900	1.5220	1.5300	-11.047%	508,615	+731.373%
2009-02-26	1.9000	1.9700	1.7200	1.7200	-7.527%	186,041	+639.535%
2009-02-25	1.9800	2.0500	1.8500	1.8600	-7.000%	57,173	+583.871%
2009-02-24	1.9100	2.0700	1.8800	2.0000	+6.952%	172,930	+536.000%
2009-02-23	2.0200	2.2000	1.8500	1.8700	-5.556%	113,837	+580.214%
2009-02-20	2.0000	2.2500	1.9000	1.9800	-1.980%	256,452	+542.424%
2009-02-19	2.0600	2.3561	2.0000	2.0200	0.000%	81,251	+529.703%
2009-02-18	2.2500	2.2599	2.0000	2.0200	-6.912%	254,646	+529.703%
2009-02-17	2.3000	2.3899	2.1600	2.1700	-8.439%	219,049	+486.175%
2009-02-13	2.4900	2.5299	2.3100	2.3700	-4.049%	101,089	+436.709%
2009-02-12	2.6000	2.6900	2.4600	2.4700	-5.364%	198,693	+414.980%
2009-02-11	2.5700	2.8000	2.5400	2.6100	+4.400%	85,545	+387.356%
2009-02-10	2.8000	2.8400	2.5000	2.5000	-12.281%	181,755	+408.800%
2009-02-09	2.9600	2.9600	2.8100	2.8500	-4.682%	66,914	+346.316%
2009-02-06	2.9300	3.0000	2.7300	2.9900	+4.181%	109,744	+325.418%
2009-02-05	2.8000	2.9700	2.7700	2.8700	0.000%	61,558	+343.206%
2009-02-04	2.8200	2.9800	2.7301	2.8700	+1.413%	99,749	+343.206%
2009-02-03	2.7500	2.8600	2.5700	2.8300	+4.815%	76,476	+349.470%
2009-02-02	2.6800	2.7300	2.2700	2.7000	-2.878%	442,913	+371.111%
2009-01-30	2.9200	3.0000	2.7000	2.7800	-1.068%	155,899	+357.554%
2009-01-29	3.1300	3.1500	2.8000	2.8100	-11.635%	274,968	+352.669%
2009-01-28	2.8900	3.2000	2.8556	3.1800	+12.766%	160,063	+300.000%
2009-01-27	2.7600	2.9300	2.6300	2.8200	+3.297%	89,269	+351.064%
2009-01-26	2.7000	2.9700	2.6600	2.7300	+3.802%	101,700	+365.934%
2009-01-23	2.6100	2.9900	2.6000	2.6300	-5.396%	156,588	+383.650%
2009-01-22	2.9500	2.9700	2.6500	2.7800	-9.150%	117,348	+357.554%
2009-01-21	2.5900	3.2000	2.5800	3.0600	+21.429%	238,716	+315.686%
2009-01-20	2.9000	2.9100	2.5200	2.5200	-15.152%	162,016	+404.762%
2009-01-16	3.2400	3.2500	2.8400	2.9700	-7.188%	144,663	+328.283%
2009-01-15	2.9200	3.2600	2.8000	3.2000	+10.345%	107,843	+297.500%
2009-01-14	3.1200	3.1800	2.9000	2.9000	-8.517%	105,317	+338.621%
2009-01-13	3.0000	3.2000	2.9000	3.1700	+5.667%	98,825	+301.262%
2009-01-12	3.1300	3.2000	3.0000	3.0000	-4.153%	85,308	+324.000%
2009-01-09	3.4800	3.4900	3.1000	3.1300	-10.315%	217,284	+306.390%
2009-01-08	3.1600	3.4900	3.0800	3.4900	+9.404%	141,301	+264.470%
2009-01-07	3.4000	3.4000	3.1100	3.1900	-7.536%	129,233	+298.746%
2009-01-06	3.4900	3.5300	3.3200	3.4500	-1.429%	450,179	+268.696%
2009-01-05	3.5000	3.5000	3.2000	3.5000	+0.287%	230,607	+263.429%
2009-01-02	3.3600	3.5100	3.1700	3.4900	+3.869%	82,815	+264.470%
2008-12-31	3.1600	3.4000	3.1100	3.3600	+8.738%	199,214	+278.571%
2008-12-30	2.9000	3.1300	2.8000	3.0900	+9.964%	127,144	+311.650%
2008-12-29	3.2200	3.3299	2.7500	2.8100	-12.733%	194,264	+352.669%
2008-12-26	3.3100	3.3800	3.1100	3.2200	-1.529%	65,278	+295.031%
2008-12-24	3.5000	3.5200	3.1600	3.2700	-6.838%	73,472	+288.991%
2008-12-23	3.3300	3.5100	3.2500	3.5100	+7.339%	264,211	+262.393%
2008-12-22	3.9700	4.0000	2.9300	3.2700	-15.722%	428,977	+288.991%
2008-12-19	3.7800	4.4900	3.5000	3.8800	+6.301%	954,768	+227.835%
2008-12-18	3.6200	3.9000	3.4400	3.6500	+1.108%	437,430	+248.493%
2008-12-17	3.7200	3.8200	3.4400	3.6100	-4.749%	282,368	+252.355%
2008-12-16	3.2300	3.8400	3.1700	3.7900	+20.317%	261,938	+235.620%
2008-12-15	3.4100	3.5000	3.0400	3.1500	-7.895%	169,159	+303.810%
2008-12-12	2.7200	3.5000	2.5700	3.4200	+22.581%	151,940	+271.930%
2008-12-11	3.3300	3.3500	2.5900	2.7900	-17.456%	152,086	+355.914%
2008-12-10	3.3900	3.5300	3.3000	3.3800	+1.807%	146,443	+276.331%
2008-12-09	3.5000	3.9200	3.3000	3.3200	-3.488%	349,897	+283.133%
2008-12-08	2.8600	3.5900	2.8000	3.4400	+24.188%	261,172	+269.767%
2008-12-05	2.3000	2.8000	2.2200	2.7700	+18.376%	103,476	+359.206%
2008-12-04	2.6500	2.8100	2.2800	2.3400	-13.653%	111,439	+443.590%
2008-12-03	2.4200	2.7200	2.3800	2.7100	+8.400%	132,069	+369.373%
2008-12-02	2.6100	2.7100	2.3900	2.5000	-1.961%	133,461	+408.800%
2008-12-01	3.0500	3.1000	2.5100	2.5500	-20.807%	207,428	+398.824%
2008-11-28	2.9000	3.2300	2.7300	3.2200	+8.054%	41,324	+295.031%
2008-11-26	2.2800	3.0000	2.2600	2.9800	+26.271%	176,848	+326.846%

.dark-mode .JYyYCq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JYyYCq{ 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