Skip to main content
RMIX logo

Suncrete, Inc.

RMIXNASDAQMaterialsBuilding Materials

$9.90Today:- (-)

As of Oct 28, 2026 close

Market cap
$668.44M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$9.20$25.50
Volume (live)
-
Avg. volume (3M)
570.88K

Suncrete (RMIX) Historical Stock Prices

Analyze Suncrete (RMIX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Suncrete (RMIX) Interactive Price Chart

Interactive historical price chart showing Suncrete stock price movements and trends across multiple time periods.

Loading chart...

RMIX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RMIX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20269.619.949.529.909.90338.94K
Oct 27, 20268.929.748.769.629.62809.91K
Oct 26, 20268.979.248.768.868.86389.95K
Oct 23, 20269.269.518.738.988.98610.14K
Oct 22, 20269.409.689.269.359.35781.63K
Oct 21, 20269.639.999.409.459.45574.91K
Oct 20, 20269.809.949.259.579.57731.13K
Oct 19, 202610.1410.389.689.809.80743.45K
Oct 16, 202610.0910.409.9610.1310.131.03M
Oct 15, 202610.2910.7910.0510.0810.08553.89K
Oct 14, 202610.7210.8910.1110.1910.19813.25K
Oct 13, 202610.9811.4510.8210.9710.971.02M
Oct 12, 202611.1011.3310.7210.9410.94549.64K
Oct 9, 202611.3511.5211.0811.1011.10395.89K
Oct 8, 202611.1111.7511.0311.3511.35593.36K
Oct 7, 202611.4011.5510.9711.1811.18741.91K
Oct 6, 202611.7011.9711.5111.5511.55458.00K
Oct 5, 202612.2112.2111.4511.6911.69310.19K
Oct 2, 202612.8913.0712.1312.2212.22561.66K
Oct 1, 202612.7712.9612.2212.7212.72589.74K
Sep 30, 202612.7013.2112.7012.8712.87821.57K
Sep 29, 202612.6112.9912.2612.5112.51558.20K
Sep 28, 202612.8913.1412.4712.6112.61527.90K
Sep 25, 202612.3913.2812.2413.0513.05477.82K
Sep 24, 202612.7312.9812.0712.3912.39657.65K
Sep 23, 202613.3213.3312.7012.7312.73255.25K
Sep 22, 202613.7213.9113.2713.4213.42327.55K
Sep 21, 202613.4913.7113.0413.4813.48282.31K
Sep 18, 202613.2513.7113.1013.2313.23315.55K
Sep 17, 202613.7514.0613.2213.3213.32305.09K
Sep 16, 202613.2614.0013.2513.4313.43405.71K
Sep 15, 202613.2213.6412.8813.2113.21508.19K
Sep 14, 202613.2013.5212.9513.2813.28496.86K
Sep 11, 202614.1714.5013.2913.3613.36302.97K
Sep 10, 202614.3615.2613.8113.9613.96633.89K
Sep 9, 202615.6715.7614.4014.5214.52579.52K
Sep 8, 202616.8316.8315.7815.8015.80305.50K
Sep 4, 202616.0116.7316.0116.7016.70167.49K
Sep 3, 202616.4016.4015.6516.1816.18399.99K
Sep 2, 202616.1416.3915.9316.1616.16697.83K
Sep 1, 202617.0017.0915.9616.2016.201.14M
Aug 31, 202617.2517.5917.0117.1517.15740.58K
Aug 28, 202617.7718.1117.0217.5017.50281.88K
Aug 27, 202617.6417.9817.3317.8617.86155.07K
Aug 26, 202617.4517.7317.0517.6917.69211.65K
Aug 25, 202617.5817.7717.1217.2917.29238.37K
Aug 24, 202617.8917.8917.1917.4917.49208.62K
Aug 21, 202617.7018.0517.0517.5417.54225.84K
Aug 20, 202618.1318.8017.4817.6817.68242.76K
Aug 19, 202617.5018.4617.4218.3318.33485.44K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.