ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

RES. MIN. RADISS (OP:RMRDF)

0.5465 +0.0365 (+7.16%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2025 0.5035 0.5500 0.5000 0.5465 180,875 +0.04(+7.16%)
Nov 06, 2025 0.5250 0.5460 0.5090 0.5100 388,504 -0.01(-1.05%)
Nov 05, 2025 0.4623 0.5184 0.4500 0.5154 790,643 +0.06(+13.50%)
Nov 04, 2025 0.4801 0.4900 0.4496 0.4541 627,129 -0.03(-7.10%)
Nov 03, 2025 0.5025 0.5150 0.4739 0.4888 1,306,589 -0.01(-2.84%)
Oct 31, 2025 0.4800 0.5151 0.4700 0.5031 1,241,371 +0.03(+6.03%)
Oct 30, 2025 0.4669 0.4900 0.4586 0.4745 758,621 +0.01(+3.15%)
Oct 29, 2025 0.4914 0.5015 0.4600 0.4600 527,425 +0.00(+0.00%)
Oct 28, 2025 0.4800 0.5080 0.4499 0.4600 1,035,680 -0.02(-3.56%)
Oct 27, 2025 0.5240 0.5240 0.4637 0.4770 595,037 -0.04(-7.02%)
Oct 24, 2025 0.5175 0.5300 0.4879 0.5130 1,476,547 -0.00(-0.50%)
Oct 23, 2025 0.5036 0.5312 0.4940 0.5156 1,722,298 +0.02(+3.12%)
Oct 22, 2025 0.4800 0.5400 0.4630 0.5000 2,578,948 +0.02(+4.17%)
Oct 21, 2025 0.5000 0.5000 0.4438 0.4800 1,845,367 -0.00(-0.64%)
Oct 20, 2025 0.4590 0.5000 0.4500 0.4831 3,360,600 +0.04(+10.17%)
Oct 17, 2025 0.4700 0.4820 0.4125 0.4385 1,110,847 -0.00(-0.34%)
Oct 16, 2025 0.4060 0.4500 0.4000 0.4400 1,589,280 +0.04(+11.39%)
Oct 15, 2025 0.3925 0.4260 0.3900 0.3950 1,203,951 +0.01(+2.46%)
Oct 14, 2025 0.4122 0.4183 0.3761 0.3855 1,153,710 -0.05(-10.56%)
Oct 13, 2025 0.4026 0.4500 0.4000 0.4310 358,397 +0.02(+3.86%)
Oct 10, 2025 0.4284 0.4284 0.4090 0.4150 311,424 +0.01(+2.72%)
Oct 09, 2025 0.4300 0.4520 0.4040 0.4040 563,962 -0.03(-6.07%)
Oct 08, 2025 0.4300 0.4465 0.4205 0.4301 1,061,299 +0.01(+1.53%)
Oct 07, 2025 0.4520 0.4640 0.4168 0.4236 751,015 -0.03(-5.89%)
Oct 06, 2025 0.4450 0.4809 0.4450 0.4501 497,878 -0.00(-0.31%)
Oct 03, 2025 0.4800 0.4800 0.4441 0.4515 333,068 +0.00(+0.56%)
Oct 02, 2025 0.4640 0.4880 0.4299 0.4490 376,666 -0.01(-1.58%)
Oct 01, 2025 0.4587 0.4700 0.4505 0.4562 254,457 -0.00(-0.80%)
Sep 30, 2025 0.4595 0.4600 0.4510 0.4599 612,469 +0.00(+0.33%)
Sep 29, 2025 0.4700 0.4826 0.4510 0.4584 665,977 -0.00(-0.35%)
Sep 26, 2025 0.4800 0.4824 0.4475 0.4600 1,107,931 -0.01(-1.54%)
Sep 25, 2025 0.4520 0.4846 0.4511 0.4672 637,534 -0.01(-1.66%)
Sep 24, 2025 0.4800 0.4980 0.4650 0.4751 366,556 -0.02(-4.73%)
Sep 23, 2025 0.5150 0.5348 0.4896 0.4987 660,211 -0.02(-3.97%)
Sep 22, 2025 0.4900 0.5400 0.4705 0.5193 944,923 +0.03(+5.96%)
Sep 19, 2025 0.4700 0.5040 0.4700 0.4901 331,043 +0.02(+3.18%)
Sep 18, 2025 0.4800 0.4871 0.4677 0.4750 413,891 -0.01(-1.04%)
Sep 17, 2025 0.4570 0.4893 0.4570 0.4800 343,342 -0.01(-1.94%)
Sep 16, 2025 0.5100 0.5250 0.4650 0.4895 538,848 +0.00(+0.55%)
Sep 15, 2025 0.5370 0.5370 0.4700 0.4868 454,332 +0.00(+0.25%)
Sep 12, 2025 0.5050 0.5050 0.4645 0.4856 581,799 -0.01(-2.88%)
Sep 11, 2025 0.5256 0.5260 0.4904 0.5000 500,343 +0.00(+0.00%)
Sep 10, 2025 0.5230 0.5520 0.4970 0.5000 717,322 -0.04(-7.25%)
Sep 09, 2025 0.5820 0.5844 0.5200 0.5391 828,788 +0.01(+1.72%)
Sep 08, 2025 0.4290 0.5391 0.4290 0.5300 843,892 +0.10(+23.83%)
Sep 05, 2025 0.4500 0.4668 0.4200 0.4280 222,267 -0.01(-2.86%)
Sep 04, 2025 0.4514 0.4770 0.4300 0.4406 472,231 -0.02(-5.23%)
Sep 03, 2025 0.4835 0.4836 0.4605 0.4649 350,027 -0.02(-3.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.