"Open","High","Low","Close","Volume","Date","Emiten"
560,560,560,560,7057100,"2023-07-31","RMKO"
700,700,515,530,640931100,"2023-08-01","RMKO"
525,540,492,496,50745800,"2023-08-02","RMKO"
496,565,488,535,91854200,"2023-08-03","RMKO"
545,565,525,545,62327600,"2023-08-04","RMKO"
550,550,494,510,69680000,"2023-08-07","RMKO"
515,520,496,496,38613400,"2023-08-08","RMKO"
494,505,466,468,67338400,"2023-08-09","RMKO"
476,480,456,458,15846300,"2023-08-10","RMKO"
460,468,456,458,4354400,"2023-08-11","RMKO"
458,468,450,456,6811000,"2023-08-14","RMKO"
456,492,454,486,24098000,"2023-08-15","RMKO"
486,492,478,480,7838600,"2023-08-16","RMKO"
480,480,464,464,5421200,"2023-08-18","RMKO"
462,468,452,458,9806100,"2023-08-21","RMKO"
460,472,460,460,5084000,"2023-08-22","RMKO"
460,464,450,454,7381200,"2023-08-23","RMKO"
456,458,444,444,7985100,"2023-08-24","RMKO"
446,446,410,418,14669000,"2023-08-25","RMKO"
420,424,378,384,15276300,"2023-08-28","RMKO"
368,378,328,330,53094000,"2023-08-29","RMKO"
298,374,298,374,31354300,"2023-08-30","RMKO"
382,382,338,338,19413100,"2023-08-31","RMKO"
338,348,332,338,2852400,"2023-09-01","RMKO"
340,352,338,338,2982700,"2023-09-04","RMKO"
340,348,332,340,2268500,"2023-09-05","RMKO"
344,358,340,342,3453200,"2023-09-06","RMKO"
340,348,340,346,1727900,"2023-09-07","RMKO"
346,348,340,344,2267400,"2023-09-08","RMKO"
344,344,338,340,2144800,"2023-09-11","RMKO"
340,342,330,338,2858500,"2023-09-12","RMKO"
338,340,330,332,2610800,"2023-09-13","RMKO"
334,334,314,320,4801700,"2023-09-14","RMKO"
322,346,320,330,4814400,"2023-09-15","RMKO"
328,338,320,320,2432400,"2023-09-18","RMKO"
320,328,312,312,2644600,"2023-09-19","RMKO"
314,318,296,312,9681800,"2023-09-20","RMKO"
312,312,300,300,2009500,"2023-09-21","RMKO"
302,308,296,296,2063900,"2023-09-22","RMKO"
298,306,290,296,1751400,"2023-09-25","RMKO"
296,296,270,270,3769600,"2023-09-26","RMKO"
270,290,250,280,4884600,"2023-09-27","RMKO"
284,326,284,302,19738000,"2023-09-29","RMKO"
304,306,286,304,3343700,"2023-10-02","RMKO"
304,310,290,306,4132500,"2023-10-03","RMKO"
306,310,292,308,2347000,"2023-10-04","RMKO"
306,308,296,300,2370800,"2023-10-05","RMKO"
300,306,294,296,1450300,"2023-10-06","RMKO"
294,296,288,290,1322900,"2023-10-09","RMKO"
290,306,288,296,4261300,"2023-10-10","RMKO"
296,300,294,298,452000,"2023-10-11","RMKO"
298,298,280,284,3546900,"2023-10-12","RMKO"
270,290,270,286,566800,"2023-10-13","RMKO"
268,294,268,284,1081700,"2023-10-16","RMKO"
272,288,272,282,542000,"2023-10-17","RMKO"
270,292,270,284,955100,"2023-10-18","RMKO"
286,302,282,282,3140300,"2023-10-19","RMKO"
282,300,282,292,2155800,"2023-10-20","RMKO"
292,304,280,286,2824100,"2023-10-23","RMKO"
286,290,280,282,828800,"2023-10-24","RMKO"
282,290,276,278,1212200,"2023-10-25","RMKO"
278,278,260,264,2339600,"2023-10-26","RMKO"
268,276,262,264,1262100,"2023-10-27","RMKO"
264,274,258,262,1389700,"2023-10-30","RMKO"
262,268,254,262,1277400,"2023-10-31","RMKO"
264,272,256,264,1978100,"2023-11-01","RMKO"
264,270,262,268,404700,"2023-11-02","RMKO"
272,272,258,264,887700,"2023-11-03","RMKO"
264,270,262,266,354000,"2023-11-06","RMKO"
266,282,262,274,1739500,"2023-11-07","RMKO"
274,276,268,274,378300,"2023-11-08","RMKO"
274,280,266,266,246600,"2023-11-09","RMKO"
268,276,266,272,405500,"2023-11-10","RMKO"
268,280,268,278,758000,"2023-11-13","RMKO"
278,282,274,278,485800,"2023-11-14","RMKO"
278,282,276,282,756100,"2023-11-15","RMKO"
282,288,278,280,1092900,"2023-11-16","RMKO"
282,282,270,272,487800,"2023-11-17","RMKO"
272,300,270,278,1918600,"2023-11-20","RMKO"
278,288,268,276,925000,"2023-11-21","RMKO"
278,282,276,280,174500,"2023-11-22","RMKO"
280,280,272,272,195100,"2023-11-23","RMKO"
274,278,260,260,605500,"2023-11-24","RMKO"
270,270,258,260,534500,"2023-11-27","RMKO"
262,270,256,266,776300,"2023-11-28","RMKO"
266,266,260,266,168600,"2023-11-29","RMKO"
266,282,258,272,1333400,"2023-11-30","RMKO"
274,274,262,262,542700,"2023-12-01","RMKO"
262,268,256,260,863900,"2023-12-04","RMKO"
266,266,254,260,3248400,"2023-12-05","RMKO"
258,270,258,260,2601000,"2023-12-06","RMKO"
260,274,258,268,4028900,"2023-12-07","RMKO"
270,270,260,264,2463600,"2023-12-08","RMKO"
262,274,260,260,3318700,"2023-12-11","RMKO"
260,268,254,260,1101300,"2023-12-12","RMKO"
258,262,254,258,1550400,"2023-12-13","RMKO"
260,264,256,258,497300,"2023-12-14","RMKO"
264,298,256,276,9612400,"2023-12-15","RMKO"
280,286,270,270,1105900,"2023-12-18","RMKO"
270,270,260,264,2099800,"2023-12-19","RMKO"
264,268,260,262,1062600,"2023-12-20","RMKO"
262,270,260,266,612400,"2023-12-21","RMKO"
262,272,262,272,313900,"2023-12-22","RMKO"
270,270,266,266,59600,"2023-12-27","RMKO"
266,272,260,272,531400,"2023-12-28","RMKO"
268,272,268,268,367400,"2023-12-29","RMKO"
270,272,266,272,255800,"2024-01-02","RMKO"
272,272,264,270,487200,"2024-01-03","RMKO"
270,270,262,266,450700,"2024-01-04","RMKO"
270,270,260,268,301600,"2024-01-05","RMKO"
266,268,264,264,322000,"2024-01-08","RMKO"
262,264,250,260,1112400,"2024-01-09","RMKO"
264,264,252,256,617400,"2024-01-10","RMKO"
258,262,254,258,495800,"2024-01-11","RMKO"
258,262,256,262,737200,"2024-01-12","RMKO"
262,262,262,262,0,"2024-01-15","RMKO"
262,270,248,262,4261200,"2024-01-16","RMKO"
260,268,254,258,1605800,"2024-01-17","RMKO"
242,260,242,256,750700,"2024-01-18","RMKO"
256,260,252,256,589200,"2024-01-19","RMKO"
254,260,252,256,1031600,"2024-01-22","RMKO"
256,260,250,254,13667100,"2024-01-23","RMKO"
254,278,248,264,47385700,"2024-01-24","RMKO"
266,266,252,256,2902000,"2024-01-25","RMKO"
258,260,250,256,1906100,"2024-01-26","RMKO"
256,260,256,258,283100,"2024-01-29","RMKO"
254,260,254,256,399900,"2024-01-30","RMKO"
256,260,256,258,464300,"2024-01-31","RMKO"
258,258,254,256,250000,"2024-02-01","RMKO"
256,260,256,256,130200,"2024-02-02","RMKO"
260,260,252,254,576200,"2024-02-05","RMKO"
254,256,252,252,447500,"2024-02-06","RMKO"
254,256,250,252,764800,"2024-02-07","RMKO"
252,256,252,254,512000,"2024-02-12","RMKO"
254,254,248,252,798700,"2024-02-13","RMKO"
250,252,248,250,221600,"2024-02-15","RMKO"
250,250,248,248,116600,"2024-02-16","RMKO"
250,252,244,246,251700,"2024-02-19","RMKO"
246,246,230,230,636000,"2024-02-20","RMKO"
232,236,220,226,532700,"2024-02-21","RMKO"
228,242,222,226,382100,"2024-02-22","RMKO"
226,236,220,222,737400,"2024-02-23","RMKO"
224,230,220,222,458700,"2024-02-26","RMKO"
222,234,222,230,344100,"2024-02-27","RMKO"
246,246,228,230,382200,"2024-02-28","RMKO"
214,232,214,228,37600,"2024-02-29","RMKO"
226,230,226,228,90100,"2024-03-01","RMKO"
228,232,226,228,361600,"2024-03-04","RMKO"
226,230,224,228,282800,"2024-03-05","RMKO"
228,230,224,224,161800,"2024-03-06","RMKO"
224,228,220,224,489400,"2024-03-07","RMKO"
224,248,222,240,3967200,"2024-03-08","RMKO"
240,240,232,238,771300,"2024-03-13","RMKO"
238,246,234,236,2047600,"2024-03-14","RMKO"
234,238,230,238,1307900,"2024-03-15","RMKO"
236,238,224,224,1215100,"2024-03-18","RMKO"
226,230,218,220,953500,"2024-03-19","RMKO"
220,224,216,222,481100,"2024-03-20","RMKO"
222,222,214,216,3121000,"2024-03-21","RMKO"
216,220,216,220,308300,"2024-03-22","RMKO"
220,220,220,220,0,"2024-03-25","RMKO"
220,220,220,220,0,"2024-03-26","RMKO"
216,216,210,214,407900,"2024-03-27","RMKO"
216,220,208,208,518800,"2024-03-28","RMKO"
208,210,202,204,768300,"2024-04-01","RMKO"
202,208,202,204,245700,"2024-04-02","RMKO"
204,208,204,204,209600,"2024-04-03","RMKO"
204,206,200,204,378000,"2024-04-04","RMKO"
204,208,202,204,251300,"2024-04-05","RMKO"
206,208,200,204,140000,"2024-04-16","RMKO"
204,204,200,204,190000,"2024-04-17","RMKO"
202,206,200,200,957700,"2024-04-18","RMKO"
200,204,200,204,255400,"2024-04-19","RMKO"
206,206,202,204,121000,"2024-04-22","RMKO"
202,206,202,202,338700,"2024-04-23","RMKO"
202,204,202,202,126700,"2024-04-24","RMKO"
202,206,202,204,335900,"2024-04-25","RMKO"
206,206,199,202,518200,"2024-04-26","RMKO"
202,206,200,202,364800,"2024-04-29","RMKO"
202,204,202,202,106000,"2024-04-30","RMKO"
202,204,200,202,661100,"2024-05-02","RMKO"
202,204,199,200,782500,"2024-05-03","RMKO"
202,204,202,204,60300,"2024-05-06","RMKO"
204,206,198,204,625600,"2024-05-07","RMKO"
202,204,200,202,408800,"2024-05-08","RMKO"
202,202,199,200,413000,"2024-05-13","RMKO"
200,206,200,204,174400,"2024-05-14","RMKO"
204,206,200,202,131800,"2024-05-15","RMKO"
204,204,200,200,110700,"2024-05-16","RMKO"
200,204,199,202,338300,"2024-05-17","RMKO"
204,206,200,204,953700,"2024-05-20","RMKO"
202,204,200,202,100400,"2024-05-21","RMKO"
200,204,200,202,227800,"2024-05-22","RMKO"
202,204,200,200,510300,"2024-05-27","RMKO"
202,202,198,200,173700,"2024-05-28","RMKO"
200,202,197,200,727700,"2024-05-29","RMKO"
199,202,197,200,784800,"2024-05-30","RMKO"
200,202,198,200,462000,"2024-05-31","RMKO"
200,202,199,200,200100,"2024-06-03","RMKO"
200,202,198,198,230800,"2024-06-04","RMKO"
198,202,198,199,1465400,"2024-06-05","RMKO"
199,200,198,198,36800,"2024-06-06","RMKO"
198,200,197,199,381300,"2024-06-07","RMKO"
198,200,198,199,580900,"2024-06-10","RMKO"
200,200,198,198,151800,"2024-06-11","RMKO"
198,199,196,197,523900,"2024-06-12","RMKO"
196,200,195,199,296500,"2024-06-13","RMKO"
199,199,194,196,865600,"2024-06-14","RMKO"
195,198,195,198,357200,"2024-06-19","RMKO"
200,200,197,198,905100,"2024-06-20","RMKO"
198,200,198,198,15600,"2024-06-21","RMKO"
200,214,195,210,2976000,"2024-06-24","RMKO"
216,232,212,216,4836200,"2024-06-25","RMKO"
214,220,200,216,1176400,"2024-06-26","RMKO"
216,218,208,216,554800,"2024-06-27","RMKO"
214,216,204,208,388700,"2024-06-28","RMKO"
208,216,202,212,902600,"2024-07-01","RMKO"
212,212,204,210,236400,"2024-07-02","RMKO"
210,210,200,202,1004000,"2024-07-03","RMKO"
202,206,200,204,241600,"2024-07-04","RMKO"
204,204,199,200,301300,"2024-07-05","RMKO"
200,202,198,202,158400,"2024-07-08","RMKO"
200,206,200,204,208300,"2024-07-09","RMKO"
204,212,200,202,551400,"2024-07-10","RMKO"
202,206,200,202,202200,"2024-07-11","RMKO"
202,206,200,200,460600,"2024-07-12","RMKO"
204,206,196,199,976700,"2024-07-15","RMKO"
198,202,196,200,230400,"2024-07-16","RMKO"
199,218,198,216,3087900,"2024-07-17","RMKO"
220,220,210,210,399300,"2024-07-18","RMKO"
210,214,210,210,710100,"2024-07-19","RMKO"
214,222,210,210,887300,"2024-07-22","RMKO"
216,246,216,242,15510300,"2024-07-23","RMKO"
244,246,232,236,3752700,"2024-07-24","RMKO"
232,236,222,222,2444600,"2024-07-25","RMKO"
224,242,224,234,3927500,"2024-07-26","RMKO"
234,238,226,228,903200,"2024-07-29","RMKO"
230,230,208,212,2332600,"2024-07-30","RMKO"
216,218,210,218,430700,"2024-07-31","RMKO"
220,220,208,210,1210700,"2024-08-01","RMKO"
210,218,208,214,1217600,"2024-08-02","RMKO"
218,218,206,212,996200,"2024-08-05","RMKO"
216,220,212,218,336900,"2024-08-06","RMKO"
218,230,216,226,3016800,"2024-08-07","RMKO"
230,236,224,228,3183700,"2024-08-08","RMKO"
230,236,228,232,2987500,"2024-08-09","RMKO"
230,236,230,234,1969600,"2024-08-12","RMKO"
234,240,228,232,2191200,"2024-08-13","RMKO"
234,250,228,242,13287600,"2024-08-14","RMKO"
242,248,238,242,2809200,"2024-08-15","RMKO"
240,250,234,238,9629400,"2024-08-16","RMKO"
240,246,240,244,4131800,"2024-08-19","RMKO"
246,248,242,246,1413700,"2024-08-20","RMKO"
244,248,236,240,3728200,"2024-08-21","RMKO"
238,246,238,238,2634400,"2024-08-22","RMKO"
240,244,236,238,3925200,"2024-08-23","RMKO"
236,250,236,238,5787300,"2024-08-26","RMKO"
238,246,238,242,3185400,"2024-08-27","RMKO"
240,246,240,242,1619500,"2024-08-28","RMKO"
240,242,238,242,1184300,"2024-08-29","RMKO"
242,242,228,236,3240200,"2024-08-30","RMKO"
236,238,222,228,2900700,"2024-09-02","RMKO"
230,230,224,224,1329800,"2024-09-03","RMKO"
224,224,214,218,2041000,"2024-09-04","RMKO"
220,220,212,214,1571100,"2024-09-05","RMKO"
216,234,212,224,8324300,"2024-09-06","RMKO"
224,224,220,222,336000,"2024-09-09","RMKO"
222,226,218,220,2154900,"2024-09-10","RMKO"
222,222,214,218,1087000,"2024-09-11","RMKO"
220,232,218,222,1981500,"2024-09-12","RMKO"
222,224,218,220,588600,"2024-09-13","RMKO"
218,220,216,220,1581900,"2024-09-17","RMKO"
220,220,216,218,763200,"2024-09-18","RMKO"
218,224,214,218,2512000,"2024-09-19","RMKO"
220,220,214,218,752600,"2024-09-20","RMKO"
218,220,216,216,440000,"2024-09-23","RMKO"
218,218,212,216,1350600,"2024-09-24","RMKO"
218,218,214,216,738500,"2024-09-25","RMKO"
216,216,210,214,1969300,"2024-09-26","RMKO"
214,216,210,212,1077600,"2024-09-27","RMKO"
212,214,202,202,2220900,"2024-09-30","RMKO"
204,208,202,206,1311300,"2024-10-01","RMKO"
208,214,204,204,2361300,"2024-10-02","RMKO"
206,206,202,204,1042200,"2024-10-03","RMKO"
206,206,200,204,1606400,"2024-10-04","RMKO"
202,206,198,202,1081700,"2024-10-07","RMKO"
204,208,200,204,1180400,"2024-10-08","RMKO"
202,206,200,206,1466100,"2024-10-09","RMKO"
204,216,204,212,2543900,"2024-10-10","RMKO"
214,218,210,212,1202200,"2024-10-11","RMKO"
212,212,208,208,1236100,"2024-10-14","RMKO"
208,208,204,206,551000,"2024-10-15","RMKO"
204,212,202,204,1375500,"2024-10-16","RMKO"
206,210,204,204,1390900,"2024-10-17","RMKO"
204,206,204,204,170000,"2024-10-18","RMKO"
206,208,204,206,904800,"2024-10-21","RMKO"
206,208,204,204,236900,"2024-10-22","RMKO"
206,208,204,208,1079400,"2024-10-23","RMKO"
208,208,204,204,783500,"2024-10-24","RMKO"
206,208,204,208,713600,"2024-10-25","RMKO"
206,208,204,204,441500,"2024-10-28","RMKO"
206,206,202,204,472100,"2024-10-29","RMKO"
202,204,202,202,442200,"2024-10-30","RMKO"
202,206,200,200,1007600,"2024-10-31","RMKO"
202,206,199,204,1578500,"2024-11-01","RMKO"