Below are the 6526 trading days of historical prices for RMTI.
# | Exchange | Symbol | Date | Open | High | Low | Close | 6526 | NASDAQ | RMTI | Wed, Mar 6, 2024 | 1.50 | 1.50 | 1.42 | 1.50 | 6525 | NASDAQ | RMTI | Tue, Mar 5, 2024 | 1.50 | 1.53 | 1.40 | 1.48 | 6524 | NASDAQ | RMTI | Mon, Mar 4, 2024 | 1.58 | 1.59 | 1.40 | 1.47 | 6523 | NASDAQ | RMTI | Fri, Mar 1, 2024 | 1.45 | 1.58 | 1.36 | 1.56 | 6522 | NASDAQ | RMTI | Thu, Feb 29, 2024 | 1.38 | 1.43 | 1.33 | 1.41 | 6521 | NASDAQ | RMTI | Wed, Feb 28, 2024 | 1.35 | 1.38 | 1.29 | 1.36 | 6520 | NASDAQ | RMTI | Tue, Feb 27, 2024 | 1.36 | 1.39 | 1.31 | 1.37 | 6519 | NASDAQ | RMTI | Mon, Feb 26, 2024 | 1.25 | 1.37 | 1.25 | 1.37 | 6518 | NASDAQ | RMTI | Fri, Feb 23, 2024 | 1.25 | 1.28 | 1.23 | 1.26 | 6517 | NASDAQ | RMTI | Thu, Feb 22, 2024 | 1.29 | 1.32 | 1.25 | 1.29 | 6516 | NASDAQ | RMTI | Wed, Feb 21, 2024 | 1.34 | 1.38 | 1.30 | 1.33 | 6515 | NASDAQ | RMTI | Tue, Feb 20, 2024 | 1.34 | 1.36 | 1.29 | 1.34 | 6514 | NASDAQ | RMTI | Fri, Feb 16, 2024 | 1.37 | 1.43 | 1.32 | 1.35 | 6513 | NASDAQ | RMTI | Thu, Feb 15, 2024 | 1.30 | 1.39 | 1.25 | 1.39 | 6512 | NASDAQ | RMTI | Wed, Feb 14, 2024 | 1.29 | 1.33 | 1.24 | 1.29 | 6511 | NASDAQ | RMTI | Tue, Feb 13, 2024 | 1.28 | 1.35 | 1.25 | 1.29 | 6510 | NASDAQ | RMTI | Mon, Feb 12, 2024 | 1.30 | 1.41 | 1.28 | 1.34 | 6509 | NASDAQ | RMTI | Fri, Feb 9, 2024 | 1.24 | 1.30 | 1.23 | 1.30 | 6508 | NASDAQ | RMTI | Thu, Feb 8, 2024 | 1.26 | 1.28 | 1.20 | 1.23 | 6507 | NASDAQ | RMTI | Wed, Feb 7, 2024 | 1.24 | 1.26 | 1.21 | 1.25 | 6506 | NASDAQ | RMTI | Tue, Feb 6, 2024 | 1.22 | 1.29 | 1.20 | 1.26 | 6505 | NASDAQ | RMTI | Mon, Feb 5, 2024 | 1.28 | 1.28 | 1.16 | 1.25 | 6504 | NASDAQ | RMTI | Fri, Feb 2, 2024 | 1.29 | 1.30 | 1.21 | 1.30 | 6503 | NASDAQ | RMTI | Thu, Feb 1, 2024 | 1.35 | 1.35 | 1.26 | 1.30 | 6502 | NASDAQ | RMTI | Wed, Jan 31, 2024 | 1.39 | 1.41 | 1.32 | 1.32 | 6501 | NASDAQ | RMTI | Tue, Jan 30, 2024 | 1.33 | 1.45 | 1.30 | 1.42 | 6500 | NASDAQ | RMTI | Mon, Jan 29, 2024 | 1.42 | 1.43 | 1.34 | 1.34 | 6499 | NASDAQ | RMTI | Fri, Jan 26, 2024 | 1.38 | 1.44 | 1.36 | 1.42 | 6498 | NASDAQ | RMTI | Thu, Jan 25, 2024 | 1.36 | 1.42 | 1.33 | 1.38 | 6497 | NASDAQ | RMTI | Wed, Jan 24, 2024 | 1.47 | 1.48 | 1.34 | 1.36 | 6496 | NASDAQ | RMTI | Tue, Jan 23, 2024 | 1.44 | 1.49 | 1.41 | 1.45 | 6495 | NASDAQ | RMTI | Mon, Jan 22, 2024 | 1.41 | 1.46 | 1.38 | 1.44 | 6494 | NASDAQ | RMTI | Fri, Jan 19, 2024 | 1.45 | 1.47 | 1.38 | 1.38 | 6493 | NASDAQ | RMTI | Thu, Jan 18, 2024 | 1.42 | 1.51 | 1.38 | 1.48 | 6492 | NASDAQ | RMTI | Wed, Jan 17, 2024 | 1.49 | 1.49 | 1.41 | 1.44 | 6491 | NASDAQ | RMTI | Tue, Jan 16, 2024 | 1.52 | 1.54 | 1.48 | 1.48 | 6490 | NASDAQ | RMTI | Fri, Jan 12, 2024 | 1.53 | 1.60 | 1.53 | 1.54 | 6489 | NASDAQ | RMTI | Thu, Jan 11, 2024 | 1.59 | 1.59 | 1.52 | 1.54 | 6488 | NASDAQ | RMTI | Wed, Jan 10, 2024 | 1.61 | 1.63 | 1.55 | 1.57 | 6487 | NASDAQ | RMTI | Tue, Jan 9, 2024 | 1.65 | 1.65 | 1.58 | 1.60 | 6486 | NASDAQ | RMTI | Mon, Jan 8, 2024 | 1.75 | 1.75 | 1.59 | 1.65 | 6485 | NASDAQ | RMTI | Fri, Jan 5, 2024 | 1.71 | 1.78 | 1.71 | 1.75 | 6484 | NASDAQ | RMTI | Thu, Jan 4, 2024 | 1.73 | 1.77 | 1.70 | 1.72 | 6483 | NASDAQ | RMTI | Wed, Jan 3, 2024 | 1.85 | 1.86 | 1.72 | 1.73 | 6482 | NASDAQ | RMTI | Tue, Jan 2, 2024 | 1.89 | 1.94 | 1.85 | 1.86 | 6481 | NASDAQ | RMTI | Fri, Dec 29, 2023 | 1.93 | 2.02 | 1.86 | 1.89 | 6480 | NASDAQ | RMTI | Thu, Dec 28, 2023 | 1.89 | 2.07 | 1.88 | 1.95 | 6479 | NASDAQ | RMTI | Wed, Dec 27, 2023 | 1.92 | 1.97 | 1.89 | 1.92 | 6478 | NASDAQ | RMTI | Tue, Dec 26, 2023 | 1.89 | 1.95 | 1.87 | 1.93 | 6477 | NASDAQ | RMTI | Fri, Dec 22, 2023 | 1.85 | 1.94 | 1.85 | 1.89 | 6476 | NASDAQ | RMTI | Thu, Dec 21, 2023 | 1.83 | 1.87 | 1.79 | 1.84 | 6475 | NASDAQ | RMTI | Wed, Dec 20, 2023 | 1.75 | 1.92 | 1.73 | 1.79 | 6474 | NASDAQ | RMTI | Tue, Dec 19, 2023 | 1.74 | 1.77 | 1.67 | 1.73 | 6473 | NASDAQ | RMTI | Mon, Dec 18, 2023 | 1.72 | 1.79 | 1.69 | 1.69 | 6472 | NASDAQ | RMTI | Fri, Dec 15, 2023 | 1.76 | 1.82 | 1.70 | 1.75 | 6471 | NASDAQ | RMTI | Thu, Dec 14, 2023 | 1.76 | 1.82 | 1.73 | 1.75 | 6470 | NASDAQ | RMTI | Wed, Dec 13, 2023 | 1.62 | 1.77 | 1.61 | 1.74 | 6469 | NASDAQ | RMTI | Tue, Dec 12, 2023 | 1.72 | 1.72 | 1.63 | 1.64 | 6468 | NASDAQ | RMTI | Mon, Dec 11, 2023 | 1.78 | 1.80 | 1.69 | 1.72 | 6467 | NASDAQ | RMTI | Fri, Dec 8, 2023 | 1.67 | 1.84 | 1.67 | 1.76 | 6466 | NASDAQ | RMTI | Thu, Dec 7, 2023 | 1.68 | 1.73 | 1.61 | 1.65 | 6465 | NASDAQ | RMTI | Wed, Dec 6, 2023 | 1.74 | 1.81 | 1.67 | 1.67 | 6464 | NASDAQ | RMTI | Tue, Dec 5, 2023 | 1.76 | 1.80 | 1.66 | 1.78 | 6463 | NASDAQ | RMTI | Mon, Dec 4, 2023 | 1.81 | 1.84 | 1.76 | 1.78 | 6462 | NASDAQ | RMTI | Fri, Dec 1, 2023 | 1.80 | 1.87 | 1.79 | 1.84 | 6461 | NASDAQ | RMTI | Thu, Nov 30, 2023 | 1.87 | 1.89 | 1.78 | 1.79 | 6460 | NASDAQ | RMTI | Wed, Nov 29, 2023 | 1.90 | 1.96 | 1.84 | 1.87 | 6459 | NASDAQ | RMTI | Tue, Nov 28, 2023 | 1.89 | 1.90 | 1.83 | 1.90 | 6458 | NASDAQ | RMTI | Mon, Nov 27, 2023 | 1.90 | 1.93 | 1.84 | 1.89 | 6457 | NASDAQ | RMTI | Fri, Nov 24, 2023 | 1.90 | 1.91 | 1.86 | 1.90 | 6456 | NASDAQ | RMTI | Wed, Nov 22, 2023 | 1.90 | 1.96 | 1.82 | 1.84 | 6455 | NASDAQ | RMTI | Tue, Nov 21, 2023 | 1.95 | 1.98 | 1.86 | 1.90 | 6454 | NASDAQ | RMTI | Mon, Nov 20, 2023 | 2.05 | 2.09 | 1.92 | 1.95 | 6453 | NASDAQ | RMTI | Fri, Nov 17, 2023 | 2.06 | 2.10 | 1.99 | 2.07 | 6452 | NASDAQ | RMTI | Thu, Nov 16, 2023 | 2.27 | 2.27 | 1.98 | 2.06 | 6451 | NASDAQ | RMTI | Wed, Nov 15, 2023 | 2.02 | 2.28 | 1.99 | 2.21 | 6450 | NASDAQ | RMTI | Tue, Nov 14, 2023 | 2.17 | 2.17 | 1.94 | 1.96 | 6449 | NASDAQ | RMTI | Mon, Nov 13, 2023 | 1.83 | 2.03 | 1.83 | 1.97 | 6448 | NASDAQ | RMTI | Fri, Nov 10, 2023 | 1.84 | 1.88 | 1.79 | 1.84 | 6447 | NASDAQ | RMTI | Thu, Nov 9, 2023 | 1.85 | 1.96 | 1.84 | 1.86 | 6446 | NASDAQ | RMTI | Wed, Nov 8, 2023 | 1.96 | 1.97 | 1.86 | 1.88 | 6445 | NASDAQ | RMTI | Tue, Nov 7, 2023 | 1.94 | 1.97 | 1.90 | 1.95 | 6444 | NASDAQ | RMTI | Mon, Nov 6, 2023 | 2.10 | 2.13 | 1.90 | 1.93 | 6443 | NASDAQ | RMTI | Fri, Nov 3, 2023 | 1.99 | 2.13 | 1.98 | 2.07 | 6442 | NASDAQ | RMTI | Thu, Nov 2, 2023 | 1.85 | 1.93 | 1.84 | 1.93 | 6441 | NASDAQ | RMTI | Wed, Nov 1, 2023 | 1.78 | 1.88 | 1.76 | 1.85 | 6440 | NASDAQ | RMTI | Tue, Oct 31, 2023 | 1.67 | 1.80 | 1.62 | 1.78 | 6439 | NASDAQ | RMTI | Mon, Oct 30, 2023 | 1.66 | 1.71 | 1.63 | 1.69 | 6438 | NASDAQ | RMTI | Fri, Oct 27, 2023 | 1.58 | 1.71 | 1.56 | 1.67 | 6437 | NASDAQ | RMTI | Thu, Oct 26, 2023 | 1.58 | 1.62 | 1.53 | 1.58 | 6436 | NASDAQ | RMTI | Wed, Oct 25, 2023 | 1.73 | 1.74 | 1.60 | 1.60 | 6435 | NASDAQ | RMTI | Tue, Oct 24, 2023 | 1.73 | 1.82 | 1.71 | 1.74 | 6434 | NASDAQ | RMTI | Mon, Oct 23, 2023 | 1.66 | 1.75 | 1.65 | 1.70 | 6433 | NASDAQ | RMTI | Fri, Oct 20, 2023 | 1.69 | 1.75 | 1.64 | 1.68 | 6432 | NASDAQ | RMTI | Thu, Oct 19, 2023 | 1.77 | 1.80 | 1.69 | 1.70 | 6431 | NASDAQ | RMTI | Wed, Oct 18, 2023 | 1.90 | 1.90 | 1.77 | 1.79 | 6430 | NASDAQ | RMTI | Tue, Oct 17, 2023 | 1.87 | 1.97 | 1.87 | 1.91 | 6429 | NASDAQ | RMTI | Mon, Oct 16, 2023 | 1.94 | 1.98 | 1.87 | 1.88 | 6428 | NASDAQ | RMTI | Fri, Oct 13, 2023 | 1.95 | 2.08 | 1.95 | 1.97 | 6427 | NASDAQ | RMTI | Thu, Oct 12, 2023 | 2.17 | 2.24 | 1.92 | 1.98 | 6426 | NASDAQ | RMTI | Wed, Oct 11, 2023 | 2.46 | 2.46 | 2.12 | 2.15 | 6425 | NASDAQ | RMTI | Tue, Oct 10, 2023 | 2.17 | 2.48 | 2.17 | 2.44 | 6424 | NASDAQ | RMTI | Mon, Oct 9, 2023 | 2.22 | 2.25 | 2.14 | 2.16 | 6423 | NASDAQ | RMTI | Fri, Oct 6, 2023 | 2.11 | 2.31 | 2.11 | 2.29 | 6422 | NASDAQ | RMTI | Thu, Oct 5, 2023 | 2.08 | 2.19 | 2.02 | 2.14 | 6421 | NASDAQ | RMTI | Wed, Oct 4, 2023 | 2.05 | 2.07 | 1.93 | 2.07 | 6420 | NASDAQ | RMTI | Tue, Oct 3, 2023 | 2.10 | 2.14 | 2.01 | 2.06 | 6419 | NASDAQ | RMTI | Mon, Oct 2, 2023 | 2.08 | 2.13 | 2.01 | 2.03 | 6418 | NASDAQ | RMTI | Fri, Sep 29, 2023 | 2.05 | 2.19 | 2.03 | 2.08 | 6417 | NASDAQ | RMTI | Thu, Sep 28, 2023 | 1.85 | 2.06 | 1.85 | 2.00 | 6416 | NASDAQ | RMTI | Wed, Sep 27, 2023 | 1.85 | 1.89 | 1.83 | 1.85 | 6415 | NASDAQ | RMTI | Tue, Sep 26, 2023 | 1.85 | 1.90 | 1.81 | 1.83 | 6414 | NASDAQ | RMTI | Mon, Sep 25, 2023 | 1.87 | 1.92 | 1.85 | 1.86 | 6413 | NASDAQ | RMTI | Fri, Sep 22, 2023 | 1.90 | 1.95 | 1.88 | 1.90 | 6412 | NASDAQ | RMTI | Thu, Sep 21, 2023 | 1.90 | 1.99 | 1.88 | 1.92 | 6411 | NASDAQ | RMTI | Wed, Sep 20, 2023 | 1.96 | 1.99 | 1.88 | 1.90 | 6410 | NASDAQ | RMTI | Tue, Sep 19, 2023 | 2.01 | 2.03 | 1.93 | 1.95 | 6409 | NASDAQ | RMTI | Mon, Sep 18, 2023 | 2.07 | 2.13 | 2.00 | 2.01 | 6408 | NASDAQ | RMTI | Fri, Sep 15, 2023 | 2.15 | 2.20 | 2.07 | 2.08 | 6407 | NASDAQ | RMTI | Thu, Sep 14, 2023 | 2.15 | 2.23 | 1.87 | 2.17 | 6406 | NASDAQ | RMTI | Wed, Sep 13, 2023 | 2.22 | 2.37 | 2.12 | 2.13 | 6405 | NASDAQ | RMTI | Tue, Sep 12, 2023 | 2.17 | 2.29 | 2.17 | 2.25 | 6404 | NASDAQ | RMTI | Mon, Sep 11, 2023 | 2.23 | 2.23 | 2.23 | 2.23 | 6403 | NASDAQ | RMTI | Fri, Sep 8, 2023 | 2.11 | 2.16 | 2.07 | 2.15 | 6402 | NASDAQ | RMTI | Thu, Sep 7, 2023 | 2.14 | 2.16 | 2.04 | 2.08 | 6401 | NASDAQ | RMTI | Wed, Sep 6, 2023 | 2.26 | 2.28 | 2.12 | 2.18 | 6400 | NASDAQ | RMTI | Tue, Sep 5, 2023 | 2.35 | 2.37 | 2.23 | 2.26 | 6399 | NASDAQ | RMTI | Fri, Sep 1, 2023 | 2.34 | 2.44 | 2.34 | 2.35 | 6398 | NASDAQ | RMTI | Thu, Aug 31, 2023 | 2.38 | 2.38 | 2.28 | 2.33 | 6397 | NASDAQ | RMTI | Wed, Aug 30, 2023 | 2.37 | 2.40 | 2.32 | 2.36 | 6396 | NASDAQ | RMTI | Tue, Aug 29, 2023 | 2.35 | 2.48 | 2.30 | 2.40 | 6395 | NASDAQ | RMTI | Mon, Aug 28, 2023 | 2.32 | 2.41 | 2.29 | 2.34 | 6394 | NASDAQ | RMTI | Fri, Aug 25, 2023 | 2.34 | 2.36 | 2.24 | 2.30 | 6393 | NASDAQ | RMTI | Thu, Aug 24, 2023 | 2.42 | 2.48 | 2.30 | 2.35 | 6392 | NASDAQ | RMTI | Wed, Aug 23, 2023 | 2.28 | 2.51 | 2.26 | 2.44 | 6391 | NASDAQ | RMTI | Tue, Aug 22, 2023 | 2.36 | 2.39 | 2.22 | 2.29 | 6390 | NASDAQ | RMTI | Mon, Aug 21, 2023 | 2.19 | 2.39 | 2.17 | 2.34 | 6389 | NASDAQ | RMTI | Fri, Aug 18, 2023 | 2.15 | 2.29 | 2.10 | 2.21 | 6388 | NASDAQ | RMTI | Thu, Aug 17, 2023 | 2.26 | 2.31 | 2.15 | 2.21 | 6387 | NASDAQ | RMTI | Wed, Aug 16, 2023 | 2.73 | 2.73 | 2.15 | 2.26 | 6386 | NASDAQ | RMTI | Tue, Aug 15, 2023 | 2.82 | 2.91 | 2.71 | 2.76 | 6385 | NASDAQ | RMTI | Mon, Aug 14, 2023 | 3.07 | 3.07 | 2.63 | 2.85 | 6384 | NASDAQ | RMTI | Fri, Aug 11, 2023 | 2.84 | 3.05 | 2.81 | 2.98 | 6383 | NASDAQ | RMTI | Thu, Aug 10, 2023 | 2.80 | 3.03 | 2.78 | 2.90 | 6382 | NASDAQ | RMTI | Wed, Aug 9, 2023 | 3.03 | 3.10 | 2.76 | 2.78 | 6381 | NASDAQ | RMTI | Tue, Aug 8, 2023 | 2.96 | 3.15 | 2.95 | 3.07 | 6380 | NASDAQ | RMTI | Mon, Aug 7, 2023 | 3.11 | 3.16 | 2.95 | 3.04 | 6379 | NASDAQ | RMTI | Fri, Aug 4, 2023 | 3.32 | 3.44 | 3.09 | 3.14 | 6378 | NASDAQ | RMTI | Thu, Aug 3, 2023 | 3.29 | 3.47 | 3.11 | 3.31 | 6377 | NASDAQ | RMTI | Wed, Aug 2, 2023 | 3.32 | 3.34 | 3.22 | 3.27 | 6376 | NASDAQ | RMTI | Tue, Aug 1, 2023 | 3.48 | 3.50 | 3.41 | 3.42 | 6375 | NASDAQ | RMTI | Mon, Jul 31, 2023 | 3.57 | 3.63 | 3.40 | 3.57 | 6374 | NASDAQ | RMTI | Fri, Jul 28, 2023 | 3.36 | 3.72 | 3.36 | 3.58 | 6373 | NASDAQ | RMTI | Thu, Jul 27, 2023 | 3.54 | 3.57 | 3.26 | 3.35 | 6372 | NASDAQ | RMTI | Wed, Jul 26, 2023 | 3.44 | 3.70 | 3.40 | 3.54 | 6371 | NASDAQ | RMTI | Tue, Jul 25, 2023 | 3.66 | 3.66 | 3.44 | 3.49 | 6370 | NASDAQ | RMTI | Mon, Jul 24, 2023 | 4.03 | 4.05 | 3.54 | 3.61 | 6369 | NASDAQ | RMTI | Fri, Jul 21, 2023 | 4.13 | 4.28 | 3.99 | 4.03 | 6368 | NASDAQ | RMTI | Thu, Jul 20, 2023 | 4.36 | 4.40 | 4.01 | 4.06 | 6367 | NASDAQ | RMTI | Wed, Jul 19, 2023 | 4.00 | 4.49 | 4.00 | 4.38 | 6366 | NASDAQ | RMTI | Tue, Jul 18, 2023 | 4.13 | 4.16 | 3.75 | 4.02 | 6365 | NASDAQ | RMTI | Mon, Jul 17, 2023 | 3.49 | 4.24 | 3.49 | 4.19 | 6364 | NASDAQ | RMTI | Fri, Jul 14, 2023 | 4.00 | 4.11 | 2.59 | 3.19 | 6363 | NASDAQ | RMTI | Thu, Jul 13, 2023 | 5.90 | 5.90 | 4.07 | 4.11 | 6362 | NASDAQ | RMTI | Wed, Jul 12, 2023 | 6.12 | 6.16 | 5.70 | 5.87 | 6361 | NASDAQ | RMTI | Tue, Jul 11, 2023 | 6.23 | 6.24 | 5.28 | 5.73 | 6360 | NASDAQ | RMTI | Mon, Jul 10, 2023 | 5.22 | 6.22 | 5.21 | 6.19 | 6359 | NASDAQ | RMTI | Fri, Jul 7, 2023 | 5.56 | 5.77 | 5.07 | 5.13 | 6358 | NASDAQ | RMTI | Thu, Jul 6, 2023 | 6.05 | 6.10 | 5.18 | 5.58 | 6357 | NASDAQ | RMTI | Wed, Jul 5, 2023 | 5.52 | 6.19 | 5.50 | 5.82 | 6356 | NASDAQ | RMTI | Mon, Jul 3, 2023 | 6.00 | 6.10 | 5.28 | 5.42 | 6355 | NASDAQ | RMTI | Fri, Jun 30, 2023 | 4.80 | 5.81 | 4.66 | 5.46 | 6354 | NASDAQ | RMTI | Thu, Jun 29, 2023 | 4.56 | 4.98 | 4.51 | 4.55 | 6353 | NASDAQ | RMTI | Wed, Jun 28, 2023 | 4.38 | 4.77 | 4.26 | 4.50 | 6352 | NASDAQ | RMTI | Tue, Jun 27, 2023 | 4.25 | 4.44 | 4.05 | 4.23 | 6351 | NASDAQ | RMTI | Mon, Jun 26, 2023 | 4.45 | 4.52 | 4.04 | 4.14 | 6350 | NASDAQ | RMTI | Fri, Jun 23, 2023 | 4.79 | 4.79 | 4.31 | 4.42 | 6349 | NASDAQ | RMTI | Thu, Jun 22, 2023 | 4.59 | 4.88 | 4.43 | 4.68 | 6348 | NASDAQ | RMTI | Wed, Jun 21, 2023 | 4.50 | 4.70 | 4.18 | 4.47 | 6347 | NASDAQ | RMTI | Tue, Jun 20, 2023 | 4.49 | 4.88 | 4.34 | 4.38 | 6346 | NASDAQ | RMTI | Fri, Jun 16, 2023 | 4.35 | 4.85 | 4.22 | 4.29 | 6345 | NASDAQ | RMTI | Thu, Jun 15, 2023 | 4.25 | 4.47 | 4.23 | 4.28 | 6344 | NASDAQ | RMTI | Wed, Jun 14, 2023 | 4.40 | 4.41 | 4.15 | 4.21 | 6343 | NASDAQ | RMTI | Tue, Jun 13, 2023 | 4.20 | 4.48 | 4.12 | 4.37 | 6342 | NASDAQ | RMTI | Mon, Jun 12, 2023 | 4.62 | 4.64 | 3.79 | 4.15 | 6341 | NASDAQ | RMTI | Fri, Jun 9, 2023 | 4.56 | 4.65 | 4.25 | 4.55 | 6340 | NASDAQ | RMTI | Thu, Jun 8, 2023 | 4.40 | 4.66 | 4.05 | 4.56 | 6339 | NASDAQ | RMTI | Wed, Jun 7, 2023 | 4.35 | 4.46 | 4.01 | 4.19 | 6338 | NASDAQ | RMTI | Tue, Jun 6, 2023 | 4.78 | 4.79 | 4.12 | 4.33 | 6337 | NASDAQ | RMTI | Mon, Jun 5, 2023 | 4.81 | 4.93 | 4.40 | 4.56 | 6336 | NASDAQ | RMTI | Fri, Jun 2, 2023 | 4.10 | 4.55 | 4.00 | 4.22 | 6335 | NASDAQ | RMTI | Thu, Jun 1, 2023 | 3.74 | 4.03 | 3.60 | 3.71 | 6334 | NASDAQ | RMTI | Wed, May 31, 2023 | 2.76 | 3.40 | 2.71 | 3.32 | 6333 | NASDAQ | RMTI | Tue, May 30, 2023 | 2.47 | 2.79 | 2.45 | 2.70 | 6332 | NASDAQ | RMTI | Fri, May 26, 2023 | 2.36 | 2.48 | 2.36 | 2.39 | 6331 | NASDAQ | RMTI | Thu, May 25, 2023 | 2.52 | 2.57 | 2.36 | 2.38 | 6330 | NASDAQ | RMTI | Wed, May 24, 2023 | 2.63 | 2.63 | 2.49 | 2.50 | 6329 | NASDAQ | RMTI | Tue, May 23, 2023 | 2.57 | 2.77 | 2.49 | 2.63 | 6328 | NASDAQ | RMTI | Mon, May 22, 2023 | 2.35 | 2.67 | 2.35 | 2.57 | 6327 | NASDAQ | RMTI | Fri, May 19, 2023 | 2.32 | 2.52 | 2.32 | 2.36 | 6326 | NASDAQ | RMTI | Thu, May 18, 2023 | 2.31 | 2.39 | 2.30 | 2.36 | 6325 | NASDAQ | RMTI | Wed, May 17, 2023 | 2.34 | 2.36 | 2.18 | 2.32 | 6324 | NASDAQ | RMTI | Tue, May 16, 2023 | 2.48 | 2.49 | 2.28 | 2.34 | 6323 | NASDAQ | RMTI | Mon, May 15, 2023 | 2.42 | 2.62 | 2.30 | 2.41 | 6322 | NASDAQ | RMTI | Fri, May 12, 2023 | 2.71 | 2.71 | 2.40 | 2.45 | 6321 | NASDAQ | RMTI | Thu, May 11, 2023 | 2.76 | 2.81 | 2.70 | 2.76 | 6320 | NASDAQ | RMTI | Wed, May 10, 2023 | 2.81 | 2.90 | 2.74 | 2.83 | 6319 | NASDAQ | RMTI | Tue, May 9, 2023 | 2.89 | 2.89 | 2.71 | 2.82 | 6318 | NASDAQ | RMTI | Mon, May 8, 2023 | 3.06 | 3.07 | 2.78 | 2.87 | 6317 | NASDAQ | RMTI | Fri, May 5, 2023 | 2.98 | 3.00 | 2.78 | 2.87 | 6316 | NASDAQ | RMTI | Thu, May 4, 2023 | 3.10 | 3.19 | 2.82 | 2.89 | 6315 | NASDAQ | RMTI | Wed, May 3, 2023 | 2.98 | 3.09 | 2.86 | 2.98 | 6314 | NASDAQ | RMTI | Tue, May 2, 2023 | 2.98 | 3.03 | 2.75 | 2.89 | 6313 | NASDAQ | RMTI | Mon, May 1, 2023 | 2.84 | 3.33 | 2.80 | 2.94 | 6312 | NASDAQ | RMTI | Fri, Apr 28, 2023 | 2.49 | 2.80 | 2.35 | 2.76 | 6311 | NASDAQ | RMTI | Thu, Apr 27, 2023 | 2.26 | 2.50 | 2.26 | 2.43 | 6310 | NASDAQ | RMTI | Wed, Apr 26, 2023 | 2.20 | 2.29 | 2.11 | 2.25 | 6309 | NASDAQ | RMTI | Tue, Apr 25, 2023 | 2.29 | 2.30 | 2.13 | 2.19 | 6308 | NASDAQ | RMTI | Mon, Apr 24, 2023 | 2.25 | 2.35 | 2.15 | 2.21 | 6307 | NASDAQ | RMTI | Fri, Apr 21, 2023 | 2.08 | 2.16 | 2.01 | 2.13 | 6306 | NASDAQ | RMTI | Thu, Apr 20, 2023 | 2.07 | 2.14 | 2.07 | 2.09 | 6305 | NASDAQ | RMTI | Wed, Apr 19, 2023 | 2.10 | 2.23 | 2.08 | 2.11 | 6304 | NASDAQ | RMTI | Tue, Apr 18, 2023 | 2.10 | 2.25 | 2.01 | 2.15 | 6303 | NASDAQ | RMTI | Mon, Apr 17, 2023 | 2.00 | 2.08 | 2.00 | 2.07 | 6302 | NASDAQ | RMTI | Fri, Apr 14, 2023 | 2.07 | 2.07 | 1.97 | 1.99 | 6301 | NASDAQ | RMTI | Thu, Apr 13, 2023 | 1.98 | 2.17 | 1.98 | 2.07 | 6300 | NASDAQ | RMTI | Wed, Apr 12, 2023 | 2.05 | 2.07 | 1.94 | 2.02 | 6299 | NASDAQ | RMTI | Tue, Apr 11, 2023 | 1.99 | 2.13 | 1.97 | 2.04 | 6298 | NASDAQ | RMTI | Mon, Apr 10, 2023 | 1.85 | 2.00 | 1.82 | 1.98 | 6297 | NASDAQ | RMTI | Thu, Apr 6, 2023 | 1.86 | 1.93 | 1.78 | 1.82 | 6296 | NASDAQ | RMTI | Wed, Apr 5, 2023 | 1.88 | 1.99 | 1.79 | 1.82 | 6295 | NASDAQ | RMTI | Tue, Apr 4, 2023 | 1.80 | 1.92 | 1.74 | 1.87 | 6294 | NASDAQ | RMTI | Mon, Apr 3, 2023 | 1.81 | 1.88 | 1.74 | 1.80 | 6293 | NASDAQ | RMTI | Fri, Mar 31, 2023 | 1.74 | 1.89 | 1.74 | 1.81 | 6292 | NASDAQ | RMTI | Thu, Mar 30, 2023 | 1.83 | 1.92 | 1.58 | 1.74 | 6291 | NASDAQ | RMTI | Wed, Mar 29, 2023 | 1.38 | 1.71 | 1.38 | 1.58 | 6290 | NASDAQ | RMTI | Tue, Mar 28, 2023 | 1.40 | 1.41 | 1.35 | 1.36 | 6289 | NASDAQ | RMTI | Mon, Mar 27, 2023 | 1.40 | 1.46 | 1.40 | 1.41 | 6288 | NASDAQ | RMTI | Fri, Mar 24, 2023 | 1.42 | 1.45 | 1.36 | 1.40 | 6287 | NASDAQ | RMTI | Thu, Mar 23, 2023 | 1.37 | 1.54 | 1.37 | 1.38 | 6286 | NASDAQ | RMTI | Wed, Mar 22, 2023 | 1.39 | 1.41 | 1.33 | 1.33 | 6285 | NASDAQ | RMTI | Tue, Mar 21, 2023 | 1.33 | 1.40 | 1.32 | 1.38 | 6284 | NASDAQ | RMTI | Mon, Mar 20, 2023 | 1.35 | 1.40 | 1.30 | 1.33 | 6283 | NASDAQ | RMTI | Fri, Mar 17, 2023 | 1.30 | 1.37 | 1.30 | 1.37 | 6282 | NASDAQ | RMTI | Thu, Mar 16, 2023 | 1.28 | 1.35 | 1.26 | 1.34 | 6281 | NASDAQ | RMTI | Wed, Mar 15, 2023 | 1.37 | 1.42 | 1.26 | 1.28 | 6280 | NASDAQ | RMTI | Tue, Mar 14, 2023 | 1.43 | 1.49 | 1.36 | 1.38 | 6279 | NASDAQ | RMTI | Mon, Mar 13, 2023 | 1.38 | 1.43 | 1.33 | 1.36 | 6278 | NASDAQ | RMTI | Fri, Mar 10, 2023 | 1.55 | 1.56 | 1.41 | 1.43 | 6277 | NASDAQ | RMTI | Thu, Mar 9, 2023 | 1.59 | 1.60 | 1.49 | 1.56 | 6276 | NASDAQ | RMTI | Wed, Mar 8, 2023 | 1.58 | 1.60 | 1.49 | 1.57 | 6275 | NASDAQ | RMTI | Tue, Mar 7, 2023 | 1.61 | 1.63 | 1.51 | 1.60 | 6274 | NASDAQ | RMTI | Mon, Mar 6, 2023 | 1.66 | 1.68 | 1.60 | 1.60 | 6273 | NASDAQ | RMTI | Fri, Mar 3, 2023 | 1.70 | 1.78 | 1.67 | 1.68 | 6272 | NASDAQ | RMTI | Thu, Mar 2, 2023 | 1.59 | 1.74 | 1.59 | 1.73 | 6271 | NASDAQ | RMTI | Wed, Mar 1, 2023 | 1.64 | 1.69 | 1.61 | 1.62 | 6270 | NASDAQ | RMTI | Tue, Feb 28, 2023 | 1.75 | 1.89 | 1.62 | 1.64 | 6269 | NASDAQ | RMTI | Mon, Feb 27, 2023 | 1.78 | 1.85 | 1.66 | 1.76 | 6268 | NASDAQ | RMTI | Fri, Feb 24, 2023 | 2.05 | 2.08 | 1.84 | 1.86 | 6267 | NASDAQ | RMTI | Thu, Feb 23, 2023 | 2.28 | 2.33 | 2.05 | 2.17 | 6266 | NASDAQ | RMTI | Wed, Feb 22, 2023 | 2.24 | 2.32 | 2.20 | 2.24 | 6265 | NASDAQ | RMTI | Tue, Feb 21, 2023 | 2.57 | 2.57 | 2.20 | 2.25 | 6264 | NASDAQ | RMTI | Fri, Feb 17, 2023 | 2.57 | 2.68 | 2.42 | 2.51 | 6263 | NASDAQ | RMTI | Thu, Feb 16, 2023 | 2.65 | 2.78 | 2.45 | 2.55 | 6262 | NASDAQ | RMTI | Wed, Feb 15, 2023 | 2.50 | 2.66 | 2.34 | 2.62 | 6261 | NASDAQ | RMTI | Tue, Feb 14, 2023 | 2.48 | 2.76 | 2.21 | 2.50 | 6260 | NASDAQ | RMTI | Mon, Feb 13, 2023 | 2.27 | 2.60 | 2.16 | 2.37 | 6259 | NASDAQ | RMTI | Fri, Feb 10, 2023 | 1.99 | 2.42 | 1.90 | 2.15 | 6258 | NASDAQ | RMTI | Thu, Feb 9, 2023 | 1.98 | 2.04 | 1.87 | 1.95 | 6257 | NASDAQ | RMTI | Wed, Feb 8, 2023 | 1.86 | 2.00 | 1.86 | 1.94 | 6256 | NASDAQ | RMTI | Tue, Feb 7, 2023 | 2.01 | 2.01 | 1.85 | 1.90 | 6255 | NASDAQ | RMTI | Mon, Feb 6, 2023 | 1.86 | 2.09 | 1.86 | 1.99 | 6254 | NASDAQ | RMTI | Fri, Feb 3, 2023 | 1.90 | 2.13 | 1.85 | 1.91 | 6253 | NASDAQ | RMTI | Thu, Feb 2, 2023 | 1.91 | 2.20 | 1.73 | 2.00 | 6252 | NASDAQ | RMTI | Wed, Feb 1, 2023 | 1.49 | 1.61 | 1.49 | 1.59 | 6251 | NASDAQ | RMTI | Tue, Jan 31, 2023 | 1.40 | 1.52 | 1.40 | 1.49 | 6250 | NASDAQ | RMTI | Mon, Jan 30, 2023 | 1.56 | 1.66 | 1.42 | 1.45 | 6249 | NASDAQ | RMTI | Fri, Jan 27, 2023 | 1.82 | 1.88 | 1.52 | 1.66 | 6248 | NASDAQ | RMTI | Thu, Jan 26, 2023 | 1.88 | 1.98 | 1.83 | 1.90 | 6247 | NASDAQ | RMTI | Wed, Jan 25, 2023 | 2.11 | 2.11 | 1.88 | 1.88 | 6246 | NASDAQ | RMTI | Tue, Jan 24, 2023 | 2.10 | 2.21 | 2.01 | 2.05 | 6245 | NASDAQ | RMTI | Mon, Jan 23, 2023 | 1.98 | 2.10 | 1.96 | 2.10 | 6244 | NASDAQ | RMTI | Fri, Jan 20, 2023 | 2.12 | 2.17 | 1.90 | 1.95 | 6243 | NASDAQ | RMTI | Thu, Jan 19, 2023 | 2.10 | 2.10 | 1.91 | 1.98 | 6242 | NASDAQ | RMTI | Wed, Jan 18, 2023 | 1.98 | 2.05 | 1.87 | 1.99 | 6241 | NASDAQ | RMTI | Tue, Jan 17, 2023 | 1.98 | 2.37 | 1.89 | 1.95 | 6240 | NASDAQ | RMTI | Fri, Jan 13, 2023 | 1.71 | 1.89 | 1.62 | 1.89 | 6239 | NASDAQ | RMTI | Thu, Jan 12, 2023 | 1.66 | 1.70 | 1.45 | 1.61 | 6238 | NASDAQ | RMTI | Wed, Jan 11, 2023 | 1.42 | 1.59 | 1.35 | 1.55 | 6237 | NASDAQ | RMTI | Tue, Jan 10, 2023 | 1.34 | 1.39 | 1.30 | 1.33 | 6236 | NASDAQ | RMTI | Mon, Jan 9, 2023 | 1.15 | 1.35 | 1.15 | 1.25 | 6235 | NASDAQ | RMTI | Fri, Jan 6, 2023 | 1.25 | 1.25 | 1.12 | 1.15 | 6234 | NASDAQ | RMTI | Thu, Jan 5, 2023 | 1.25 | 1.25 | 1.15 | 1.22 | 6233 | NASDAQ | RMTI | Wed, Jan 4, 2023 | 1.05 | 1.32 | 1.04 | 1.24 | 6232 | NASDAQ | RMTI | Tue, Jan 3, 2023 | 1.03 | 1.10 | 1.00 | 1.03 | 6231 | NASDAQ | RMTI | Fri, Dec 30, 2022 | 1.00 | 1.05 | 0.99 | 1.02 | 6230 | NASDAQ | RMTI | Thu, Dec 29, 2022 | 0.98 | 1.03 | 0.96 | 1.01 | 6229 | NASDAQ | RMTI | Wed, Dec 28, 2022 | 0.96 | 1.02 | 0.94 | 0.97 | 6228 | NASDAQ | RMTI | Tue, Dec 27, 2022 | 0.96 | 1.00 | 0.95 | 0.99 | 6227 | NASDAQ | RMTI | Fri, Dec 23, 2022 | 0.95 | 1.02 | 0.95 | 0.97 | 6226 | NASDAQ | RMTI | Thu, Dec 22, 2022 | 0.97 | 1.03 | 0.97 | 0.99 | 6225 | NASDAQ | RMTI | Wed, Dec 21, 2022 | 1.00 | 1.04 | 0.96 | 0.97 | 6224 | NASDAQ | RMTI | Tue, Dec 20, 2022 | 1.02 | 1.07 | 0.96 | 0.96 | 6223 | NASDAQ | RMTI | Mon, Dec 19, 2022 | 1.00 | 1.04 | 0.99 | 0.99 | 6222 | NASDAQ | RMTI | Fri, Dec 16, 2022 | 1.05 | 1.05 | 1.01 | 1.01 | 6221 | NASDAQ | RMTI | Thu, Dec 15, 2022 | 1.00 | 1.06 | 0.99 | 1.02 | 6220 | NASDAQ | RMTI | Wed, Dec 14, 2022 | 0.99 | 1.08 | 0.99 | 1.03 | 6219 | NASDAQ | RMTI | Tue, Dec 13, 2022 | 0.99 | 1.08 | 0.99 | 1.03 | 6218 | NASDAQ | RMTI | Mon, Dec 12, 2022 | 0.98 | 1.01 | 0.95 | 1.00 | 6217 | NASDAQ | RMTI | Fri, Dec 9, 2022 | 1.00 | 1.01 | 0.96 | 0.97 | 6216 | NASDAQ | RMTI | Thu, Dec 8, 2022 | 1.03 | 1.03 | 0.97 | 1.00 | 6215 | NASDAQ | RMTI | Wed, Dec 7, 2022 | 1.08 | 1.08 | 1.00 | 1.00 | 6214 | NASDAQ | RMTI | Tue, Dec 6, 2022 | 1.14 | 1.14 | 1.03 | 1.07 | 6213 | NASDAQ | RMTI | Mon, Dec 5, 2022 | 1.16 | 1.16 | 1.05 | 1.11 | 6212 | NASDAQ | RMTI | Fri, Dec 2, 2022 | 1.09 | 1.17 | 1.06 | 1.16 | 6211 | NASDAQ | RMTI | Thu, Dec 1, 2022 | 1.02 | 1.09 | 1.01 | 1.05 | 6210 | NASDAQ | RMTI | Wed, Nov 30, 2022 | 1.01 | 1.11 | 0.98 | 1.09 | 6209 | NASDAQ | RMTI | Tue, Nov 29, 2022 | 1.03 | 1.04 | 0.97 | 0.97 | 6208 | NASDAQ | RMTI | Mon, Nov 28, 2022 | 1.03 | 1.10 | 1.03 | 1.03 | 6207 | NASDAQ | RMTI | Fri, Nov 25, 2022 | 1.10 | 1.10 | 1.06 | 1.08 | 6206 | NASDAQ | RMTI | Wed, Nov 23, 2022 | 1.07 | 1.17 | 1.06 | 1.12 | 6205 | NASDAQ | RMTI | Tue, Nov 22, 2022 | 1.20 | 1.20 | 1.06 | 1.08 | 6204 | NASDAQ | RMTI | Mon, Nov 21, 2022 | 1.25 | 1.27 | 1.16 | 1.19 | 6203 | NASDAQ | RMTI | Fri, Nov 18, 2022 | 1.29 | 1.31 | 1.20 | 1.23 | 6202 | NASDAQ | RMTI | Thu, Nov 17, 2022 | 1.38 | 1.39 | 1.20 | 1.30 | 6201 | NASDAQ | RMTI | Wed, Nov 16, 2022 | 1.38 | 1.39 | 1.18 | 1.20 | 6200 | NASDAQ | RMTI | Tue, Nov 15, 2022 | 1.12 | 1.40 | 1.12 | 1.32 | 6199 | NASDAQ | RMTI | Mon, Nov 14, 2022 | 1.05 | 1.25 | 1.01 | 1.12 | 6198 | NASDAQ | RMTI | Fri, Nov 11, 2022 | 0.93 | 1.08 | 0.92 | 1.03 | 6197 | NASDAQ | RMTI | Thu, Nov 10, 2022 | 0.90 | 0.94 | 0.89 | 0.91 | 6196 | NASDAQ | RMTI | Wed, Nov 9, 2022 | 0.92 | 0.96 | 0.84 | 0.84 | 6195 | NASDAQ | RMTI | Tue, Nov 8, 2022 | 0.91 | 0.92 | 0.84 | 0.88 | 6194 | NASDAQ | RMTI | Mon, Nov 7, 2022 | 0.88 | 0.90 | 0.86 | 0.87 | 6193 | NASDAQ | RMTI | Fri, Nov 4, 2022 | 0.94 | 0.94 | 0.87 | 0.90 | 6192 | NASDAQ | RMTI | Thu, Nov 3, 2022 | 0.93 | 1.00 | 0.88 | 0.94 | 6191 | NASDAQ | RMTI | Wed, Nov 2, 2022 | 1.00 | 1.02 | 0.94 | 0.95 | 6190 | NASDAQ | RMTI | Tue, Nov 1, 2022 | 0.99 | 1.00 | 0.94 | 0.99 | 6189 | NASDAQ | RMTI | Mon, Oct 31, 2022 | 0.97 | 0.99 | 0.95 | 0.98 | 6188 | NASDAQ | RMTI | Fri, Oct 28, 2022 | 1.04 | 1.04 | 0.94 | 0.99 | 6187 | NASDAQ | RMTI | Thu, Oct 27, 2022 | 0.98 | 1.00 | 0.93 | 0.97 | 6186 | NASDAQ | RMTI | Wed, Oct 26, 2022 | 0.98 | 1.00 | 0.96 | 0.96 | 6185 | NASDAQ | RMTI | Tue, Oct 25, 2022 | 0.99 | 1.01 | 0.92 | 0.95 | 6184 | NASDAQ | RMTI | Mon, Oct 24, 2022 | 1.08 | 1.12 | 0.92 | 0.97 | 6183 | NASDAQ | RMTI | Fri, Oct 21, 2022 | 1.13 | 1.14 | 1.08 | 1.12 | 6182 | NASDAQ | RMTI | Thu, Oct 20, 2022 | 1.13 | 1.16 | 1.11 | 1.12 | 6181 | NASDAQ | RMTI | Wed, Oct 19, 2022 | 1.12 | 1.16 | 1.10 | 1.11 | 6180 | NASDAQ | RMTI | Tue, Oct 18, 2022 | 1.14 | 1.19 | 1.11 | 1.16 | 6179 | NASDAQ | RMTI | Mon, Oct 17, 2022 | 1.19 | 1.19 | 1.10 | 1.15 | 6178 | NASDAQ | RMTI | Fri, Oct 14, 2022 | 1.27 | 1.27 | 1.13 | 1.13 | 6177 | NASDAQ | RMTI | Thu, Oct 13, 2022 | 1.22 | 1.23 | 1.12 | 1.17 | 6176 | NASDAQ | RMTI | Wed, Oct 12, 2022 | 1.21 | 1.27 | 1.19 | 1.22 | 6175 | NASDAQ | RMTI | Tue, Oct 11, 2022 | 1.22 | 1.27 | 1.20 | 1.23 | 6174 | NASDAQ | RMTI | Mon, Oct 10, 2022 | 1.28 | 1.35 | 1.21 | 1.22 | 6173 | NASDAQ | RMTI | Fri, Oct 7, 2022 | 1.30 | 1.35 | 1.25 | 1.26 | 6172 | NASDAQ | RMTI | Thu, Oct 6, 2022 | 1.31 | 1.33 | 1.27 | 1.29 | 6171 | NASDAQ | RMTI | Wed, Oct 5, 2022 | 1.36 | 1.36 | 1.32 | 1.34 | 6170 | NASDAQ | RMTI | Tue, Oct 4, 2022 | 1.38 | 1.39 | 1.30 | 1.35 | 6169 | NASDAQ | RMTI | Mon, Oct 3, 2022 | 1.34 | 1.39 | 1.30 | 1.39 | 6168 | NASDAQ | RMTI | Fri, Sep 30, 2022 | 1.37 | 1.37 | 1.27 | 1.32 | 6167 | NASDAQ | RMTI | Thu, Sep 29, 2022 | 1.34 | 1.41 | 1.31 | 1.31 | 6166 | NASDAQ | RMTI | Wed, Sep 28, 2022 | 1.32 | 1.39 | 1.25 | 1.32 | 6165 | NASDAQ | RMTI | Tue, Sep 27, 2022 | 1.25 | 1.32 | 1.25 | 1.27 | 6164 | NASDAQ | RMTI | Mon, Sep 26, 2022 | 1.28 | 1.30 | 1.21 | 1.28 | 6163 | NASDAQ | RMTI | Fri, Sep 23, 2022 | 1.32 | 1.32 | 1.23 | 1.27 | 6162 | NASDAQ | RMTI | Thu, Sep 22, 2022 | 1.36 | 1.37 | 1.32 | 1.34 | 6161 | NASDAQ | RMTI | Wed, Sep 21, 2022 | 1.41 | 1.41 | 1.35 | 1.39 | 6160 | NASDAQ | RMTI | Tue, Sep 20, 2022 | 1.42 | 1.43 | 1.39 | 1.41 | 6159 | NASDAQ | RMTI | Mon, Sep 19, 2022 | 1.51 | 1.51 | 1.41 | 1.44 | 6158 | NASDAQ | RMTI | Fri, Sep 16, 2022 | 1.58 | 1.58 | 1.51 | 1.53 | 6157 | NASDAQ | RMTI | Thu, Sep 15, 2022 | 1.65 | 1.66 | 1.58 | 1.60 | 6156 | NASDAQ | RMTI | Wed, Sep 14, 2022 | 1.58 | 1.61 | 1.55 | 1.58 | 6155 | NASDAQ | RMTI | Tue, Sep 13, 2022 | 1.67 | 1.67 | 1.51 | 1.57 | 6154 | NASDAQ | RMTI | Mon, Sep 12, 2022 | 1.67 | 1.78 | 1.61 | 1.69 | 6153 | NASDAQ | RMTI | Fri, Sep 9, 2022 | 1.61 | 1.68 | 1.52 | 1.66 | 6152 | NASDAQ | RMTI | Thu, Sep 8, 2022 | 1.52 | 1.62 | 1.51 | 1.60 | 6151 | NASDAQ | RMTI | Wed, Sep 7, 2022 | 1.57 | 1.61 | 1.52 | 1.56 | 6150 | NASDAQ | RMTI | Tue, Sep 6, 2022 | 1.66 | 1.73 | 1.53 | 1.61 | 6149 | NASDAQ | RMTI | Fri, Sep 2, 2022 | 1.84 | 1.88 | 1.63 | 1.69 | 6148 | NASDAQ | RMTI | Thu, Sep 1, 2022 | 1.91 | 1.98 | 1.77 | 1.86 | 6147 | NASDAQ | RMTI | Wed, Aug 31, 2022 | 1.56 | 1.84 | 1.56 | 1.81 | 6146 | NASDAQ | RMTI | Tue, Aug 30, 2022 | 1.57 | 1.67 | 1.50 | 1.60 | 6145 | NASDAQ | RMTI | Mon, Aug 29, 2022 | 1.40 | 1.44 | 1.40 | 1.42 | 6144 | NASDAQ | RMTI | Fri, Aug 26, 2022 | 1.59 | 1.59 | 1.35 | 1.40 | 6143 | NASDAQ | RMTI | Thu, Aug 25, 2022 | 1.75 | 1.75 | 1.57 | 1.60 | 6142 | NASDAQ | RMTI | Wed, Aug 24, 2022 | 1.78 | 1.81 | 1.60 | 1.68 | 6141 | NASDAQ | RMTI | Tue, Aug 23, 2022 | 1.80 | 1.84 | 1.67 | 1.79 | 6140 | NASDAQ | RMTI | Mon, Aug 22, 2022 | 1.96 | 1.96 | 1.72 | 1.80 | 6139 | NASDAQ | RMTI | Fri, Aug 19, 2022 | 1.92 | 2.17 | 1.87 | 1.97 | 6138 | NASDAQ | RMTI | Thu, Aug 18, 2022 | 2.02 | 2.02 | 1.88 | 1.94 | 6137 | NASDAQ | RMTI | Wed, Aug 17, 2022 | 2.12 | 2.13 | 1.97 | 2.05 | 6136 | NASDAQ | RMTI | Tue, Aug 16, 2022 | 1.91 | 2.16 | 1.90 | 2.06 | 6135 | NASDAQ | RMTI | Mon, Aug 15, 2022 | 1.97 | 2.15 | 1.80 | 2.11 | 6134 | NASDAQ | RMTI | Fri, Aug 12, 2022 | 1.69 | 1.93 | 1.69 | 1.84 | 6133 | NASDAQ | RMTI | Thu, Aug 11, 2022 | 1.85 | 1.89 | 1.66 | 1.73 | 6132 | NASDAQ | RMTI | Wed, Aug 10, 2022 | 1.66 | 1.85 | 1.54 | 1.77 | 6131 | NASDAQ | RMTI | Tue, Aug 9, 2022 | 1.69 | 1.76 | 1.52 | 1.57 | 6130 | NASDAQ | RMTI | Mon, Aug 8, 2022 | 1.63 | 1.97 | 1.51 | 1.75 | 6129 | NASDAQ | RMTI | Fri, Aug 5, 2022 | 1.57 | 1.60 | 1.46 | 1.60 | 6128 | NASDAQ | RMTI | Thu, Aug 4, 2022 | 1.68 | 1.70 | 1.37 | 1.57 | 6127 | NASDAQ | RMTI | Wed, Aug 3, 2022 | 1.42 | 1.62 | 1.40 | 1.53 | 6126 | NASDAQ | RMTI | Tue, Aug 2, 2022 | 1.39 | 1.45 | 1.38 | 1.42 | 6125 | NASDAQ | RMTI | Mon, Aug 1, 2022 | 1.35 | 1.40 | 1.30 | 1.36 | 6124 | NASDAQ | RMTI | Fri, Jul 29, 2022 | 1.32 | 1.46 | 1.32 | 1.42 | 6123 | NASDAQ | RMTI | Thu, Jul 28, 2022 | 1.35 | 1.36 | 1.29 | 1.31 | 6122 | NASDAQ | RMTI | Wed, Jul 27, 2022 | 1.29 | 1.38 | 1.29 | 1.36 | 6121 | NASDAQ | RMTI | Tue, Jul 26, 2022 | 1.30 | 1.39 | 1.30 | 1.32 | 6120 | NASDAQ | RMTI | Mon, Jul 25, 2022 | 1.58 | 1.58 | 1.31 | 1.36 | 6119 | NASDAQ | RMTI | Fri, Jul 22, 2022 | 1.35 | 1.74 | 1.35 | 1.59 | 6118 | NASDAQ | RMTI | Thu, Jul 21, 2022 | 1.23 | 1.35 | 1.23 | 1.35 | 6117 | NASDAQ | RMTI | Wed, Jul 20, 2022 | 1.24 | 1.26 | 1.19 | 1.23 | 6116 | NASDAQ | RMTI | Tue, Jul 19, 2022 | 1.21 | 1.26 | 1.20 | 1.21 | 6115 | NASDAQ | RMTI | Mon, Jul 18, 2022 | 1.23 | 1.24 | 1.17 | 1.20 | 6114 | NASDAQ | RMTI | Fri, Jul 15, 2022 | 1.29 | 1.29 | 1.22 | 1.22 | 6113 | NASDAQ | RMTI | Thu, Jul 14, 2022 | 1.40 | 1.40 | 1.25 | 1.26 | 6112 | NASDAQ | RMTI | Wed, Jul 13, 2022 | 1.33 | 1.44 | 1.29 | 1.34 | 6111 | NASDAQ | RMTI | Tue, Jul 12, 2022 | 1.27 | 1.34 | 1.27 | 1.33 | 6110 | NASDAQ | RMTI | Mon, Jul 11, 2022 | 1.33 | 1.33 | 1.22 | 1.31 | 6109 | NASDAQ | RMTI | Fri, Jul 8, 2022 | 1.32 | 1.35 | 1.27 | 1.30 | 6108 | NASDAQ | RMTI | Thu, Jul 7, 2022 | 1.30 | 1.35 | 1.28 | 1.30 | 6107 | NASDAQ | RMTI | Wed, Jul 6, 2022 | 1.30 | 1.33 | 1.27 | 1.29 | 6106 | NASDAQ | RMTI | Tue, Jul 5, 2022 | 1.32 | 1.33 | 1.25 | 1.30 | 6105 | NASDAQ | RMTI | Fri, Jul 1, 2022 | 1.30 | 1.33 | 1.26 | 1.28 | 6104 | NASDAQ | RMTI | Thu, Jun 30, 2022 | 1.32 | 1.32 | 1.26 | 1.29 | 6103 | NASDAQ | RMTI | Wed, Jun 29, 2022 | 1.35 | 1.38 | 1.29 | 1.35 | 6102 | NASDAQ | RMTI | Tue, Jun 28, 2022 | 1.55 | 1.64 | 1.32 | 1.36 | 6101 | NASDAQ | RMTI | Mon, Jun 27, 2022 | 1.47 | 1.54 | 1.45 | 1.50 | 6100 | NASDAQ | RMTI | Fri, Jun 24, 2022 | 1.29 | 1.70 | 1.29 | 1.49 | 6099 | NASDAQ | RMTI | Thu, Jun 23, 2022 | 1.31 | 1.38 | 1.26 | 1.36 | 6098 | NASDAQ | RMTI | Wed, Jun 22, 2022 | 1.30 | 1.37 | 1.25 | 1.28 | 6097 | NASDAQ | RMTI | Tue, Jun 21, 2022 | 1.32 | 1.36 | 1.30 | 1.33 | 6096 | NASDAQ | RMTI | Fri, Jun 17, 2022 | 1.30 | 1.45 | 1.30 | 1.33 | 6095 | NASDAQ | RMTI | Thu, Jun 16, 2022 | 1.33 | 1.34 | 1.30 | 1.31 | 6094 | NASDAQ | RMTI | Wed, Jun 15, 2022 | 1.35 | 1.39 | 1.29 | 1.32 | 6093 | NASDAQ | RMTI | Tue, Jun 14, 2022 | 1.35 | 1.37 | 1.31 | 1.32 | 6092 | NASDAQ | RMTI | Mon, Jun 13, 2022 | 1.37 | 1.43 | 1.33 | 1.37 | 6091 | NASDAQ | RMTI | Fri, Jun 10, 2022 | 1.45 | 1.47 | 1.39 | 1.43 | 6090 | NASDAQ | RMTI | Thu, Jun 9, 2022 | 1.50 | 1.55 | 1.46 | 1.48 | 6089 | NASDAQ | RMTI | Wed, Jun 8, 2022 | 1.46 | 1.53 | 1.46 | 1.49 | 6088 | NASDAQ | RMTI | Tue, Jun 7, 2022 | 1.49 | 1.56 | 1.41 | 1.48 | 6087 | NASDAQ | RMTI | Mon, Jun 6, 2022 | 1.58 | 1.63 | 1.41 | 1.50 | 6086 | NASDAQ | RMTI | Fri, Jun 3, 2022 | 1.64 | 1.67 | 1.55 | 1.57 | 6085 | NASDAQ | RMTI | Thu, Jun 2, 2022 | 1.57 | 1.68 | 1.56 | 1.63 | 6084 | NASDAQ | RMTI | Wed, Jun 1, 2022 | 1.71 | 1.73 | 1.55 | 1.62 | 6083 | NASDAQ | RMTI | Tue, May 31, 2022 | 1.41 | 1.68 | 1.41 | 1.64 | 6082 | NASDAQ | RMTI | Fri, May 27, 2022 | 1.52 | 1.58 | 1.36 | 1.39 | 6081 | NASDAQ | RMTI | Thu, May 26, 2022 | 1.46 | 1.61 | 1.46 | 1.52 | 6080 | NASDAQ | RMTI | Wed, May 25, 2022 | 1.63 | 1.69 | 1.46 | 1.48 | 6079 | NASDAQ | RMTI | Tue, May 24, 2022 | 1.66 | 1.73 | 1.61 | 1.63 | 6078 | NASDAQ | RMTI | Mon, May 23, 2022 | 1.67 | 1.73 | 1.64 | 1.67 | 6077 | NASDAQ | RMTI | Fri, May 20, 2022 | 1.78 | 1.78 | 1.62 | 1.67 | 6076 | NASDAQ | RMTI | Thu, May 19, 2022 | 1.96 | 1.96 | 1.77 | 1.78 | 6075 | NASDAQ | RMTI | Wed, May 18, 2022 | 2.03 | 2.07 | 1.90 | 1.96 | 6074 | NASDAQ | RMTI | Tue, May 17, 2022 | 1.98 | 2.14 | 1.87 | 2.08 | 6073 | NASDAQ | RMTI | Mon, May 16, 2022 | 2.08 | 2.31 | 1.97 | 2.04 | 6072 | NASDAQ | RMTI | Fri, May 13, 2022 | 1.92 | 2.30 | 1.92 | 2.02 | 6071 | NASDAQ | RMTI | Thu, May 12, 2022 | 3.52 | 3.59 | 2.20 | 2.37 | 6070 | NASDAQ | RMTI | Wed, May 11, 2022 | 3.29 | 3.58 | 2.97 | 3.52 | 6069 | NASDAQ | RMTI | Tue, May 10, 2022 | 3.38 | 3.47 | 2.97 | 3.19 | 6068 | NASDAQ | RMTI | Mon, May 9, 2022 | 3.52 | 3.63 | 3.30 | 3.38 | 6067 | NASDAQ | RMTI | Fri, May 6, 2022 | 3.52 | 3.59 | 3.41 | 3.52 | 6066 | NASDAQ | RMTI | Thu, May 5, 2022 | 3.78 | 3.78 | 3.50 | 3.52 | 6065 | NASDAQ | RMTI | Wed, May 4, 2022 | 3.62 | 3.96 | 3.44 | 3.78 | 6064 | NASDAQ | RMTI | Tue, May 3, 2022 | 3.53 | 3.96 | 3.41 | 3.73 | 6063 | NASDAQ | RMTI | Mon, May 2, 2022 | 3.70 | 3.74 | 3.44 | 3.58 | 6062 | NASDAQ | RMTI | Fri, Apr 29, 2022 | 3.74 | 3.74 | 3.48 | 3.61 | 6061 | NASDAQ | RMTI | Thu, Apr 28, 2022 | 3.96 | 3.96 | 3.47 | 3.61 | 6060 | NASDAQ | RMTI | Wed, Apr 27, 2022 | 3.96 | 3.96 | 3.58 | 3.63 | 6059 | NASDAQ | RMTI | Tue, Apr 26, 2022 | 3.85 | 3.85 | 3.63 | 3.64 | 6058 | NASDAQ | RMTI | Mon, Apr 25, 2022 | 3.85 | 3.91 | 3.64 | 3.77 | 6057 | NASDAQ | RMTI | Fri, Apr 22, 2022 | 4.15 | 4.15 | 3.75 | 3.85 | 6056 | NASDAQ | RMTI | Thu, Apr 21, 2022 | 3.92 | 4.16 | 3.85 | 3.93 | 6055 | NASDAQ | RMTI | Wed, Apr 20, 2022 | 4.00 | 4.22 | 3.91 | 3.91 | 6054 | NASDAQ | RMTI | Tue, Apr 19, 2022 | 3.89 | 4.18 | 3.85 | 4.05 | 6053 | NASDAQ | RMTI | Mon, Apr 18, 2022 | 4.30 | 4.40 | 3.96 | 4.03 | 6052 | NASDAQ | RMTI | Thu, Apr 14, 2022 | 4.40 | 4.40 | 4.09 | 4.17 | 6051 | NASDAQ | RMTI | Wed, Apr 13, 2022 | 4.51 | 4.51 | 4.13 | 4.28 | 6050 | NASDAQ | RMTI | Tue, Apr 12, 2022 | 4.18 | 4.40 | 4.07 | 4.28 | 6049 | NASDAQ | RMTI | Mon, Apr 11, 2022 | 4.69 | 5.01 | 4.13 | 4.18 | 6048 | NASDAQ | RMTI | Fri, Apr 8, 2022 | 5.17 | 5.17 | 4.62 | 4.73 | 6047 | NASDAQ | RMTI | Thu, Apr 7, 2022 | 4.31 | 5.50 | 4.29 | 4.84 | 6046 | NASDAQ | RMTI | Wed, Apr 6, 2022 | 4.51 | 4.62 | 4.19 | 4.45 | 6045 | NASDAQ | RMTI | Tue, Apr 5, 2022 | 4.60 | 4.62 | 4.41 | 4.58 | 6044 | NASDAQ | RMTI | Mon, Apr 4, 2022 | 4.62 | 4.81 | 4.52 | 4.65 | 6043 | NASDAQ | RMTI | Fri, Apr 1, 2022 | 5.17 | 5.17 | 4.43 | 4.52 | 6042 | NASDAQ | RMTI | Thu, Mar 31, 2022 | 5.28 | 5.39 | 4.95 | 5.18 | 6041 | NASDAQ | RMTI | Wed, Mar 30, 2022 | 5.39 | 5.39 | 4.98 | 5.19 | 6040 | NASDAQ | RMTI | Tue, Mar 29, 2022 | 5.28 | 5.28 | 5.06 | 5.12 | 6039 | NASDAQ | RMTI | Mon, Mar 28, 2022 | 5.12 | 5.17 | 4.95 | 5.08 | 6038 | NASDAQ | RMTI | Fri, Mar 25, 2022 | 3.85 | 5.28 | 3.85 | 5.06 | 6037 | NASDAQ | RMTI | Thu, Mar 24, 2022 | 4.40 | 4.40 | 4.08 | 4.17 | 6036 | NASDAQ | RMTI | Wed, Mar 23, 2022 | 4.29 | 4.35 | 4.21 | 4.27 | 6035 | NASDAQ | RMTI | Tue, Mar 22, 2022 | 4.29 | 4.31 | 4.18 | 4.29 | 6034 | NASDAQ | RMTI | Mon, Mar 21, 2022 | 4.07 | 4.18 | 4.07 | 4.18 | 6033 | NASDAQ | RMTI | Fri, Mar 18, 2022 | 3.95 | 4.26 | 3.95 | 4.07 | 6032 | NASDAQ | RMTI | Thu, Mar 17, 2022 | 4.05 | 4.29 | 3.85 | 4.05 | 6031 | NASDAQ | RMTI | Wed, Mar 16, 2022 | 3.64 | 4.10 | 3.64 | 3.90 | 6030 | NASDAQ | RMTI | Tue, Mar 15, 2022 | 3.54 | 3.79 | 3.52 | 3.65 | 6029 | NASDAQ | RMTI | Mon, Mar 14, 2022 | 3.85 | 3.85 | 3.52 | 3.63 | 6028 | NASDAQ | RMTI | Fri, Mar 11, 2022 | 3.47 | 3.96 | 3.47 | 3.84 | 6027 | NASDAQ | RMTI | Thu, Mar 10, 2022 | 3.66 | 3.85 | 3.58 | 3.85 | 6026 | NASDAQ | RMTI | Wed, Mar 9, 2022 | 3.52 | 3.85 | 3.52 | 3.73 | 6025 | NASDAQ | RMTI | Tue, Mar 8, 2022 | 3.50 | 3.53 | 3.34 | 3.44 | 6024 | NASDAQ | RMTI | Mon, Mar 7, 2022 | 3.52 | 3.52 | 3.34 | 3.41 | 6023 | NASDAQ | RMTI | Fri, Mar 4, 2022 | 3.63 | 3.80 | 3.52 | 3.52 | 6022 | NASDAQ | RMTI | Thu, Mar 3, 2022 | 3.65 | 3.85 | 3.62 | 3.74 | 6021 | NASDAQ | RMTI | Wed, Mar 2, 2022 | 3.64 | 3.80 | 3.63 | 3.74 | 6020 | NASDAQ | RMTI | Tue, Mar 1, 2022 | 3.74 | 3.77 | 3.63 | 3.63 | 6019 | NASDAQ | RMTI | Mon, Feb 28, 2022 | 3.90 | 3.96 | 3.69 | 3.71 | 6018 | NASDAQ | RMTI | Fri, Feb 25, 2022 | 3.85 | 3.96 | 3.63 | 3.86 | 6017 | NASDAQ | RMTI | Thu, Feb 24, 2022 | 3.42 | 3.63 | 3.36 | 3.60 | 6016 | NASDAQ | RMTI | Wed, Feb 23, 2022 | 3.79 | 3.85 | 3.63 | 3.69 | 6015 | NASDAQ | RMTI | Tue, Feb 22, 2022 | 4.28 | 4.29 | 3.76 | 3.78 | 6014 | NASDAQ | RMTI | Fri, Feb 18, 2022 | 3.95 | 4.07 | 3.76 | 3.77 | 6013 | NASDAQ | RMTI | Thu, Feb 17, 2022 | 4.29 | 4.29 | 3.87 | 3.89 | 6012 | NASDAQ | RMTI | Wed, Feb 16, 2022 | 3.85 | 4.02 | 3.75 | 3.91 | 6011 | NASDAQ | RMTI | Tue, Feb 15, 2022 | 3.96 | 4.07 | 3.76 | 3.85 | 6010 | NASDAQ | RMTI | Mon, Feb 14, 2022 | 3.85 | 4.02 | 3.74 | 3.74 | 6009 | NASDAQ | RMTI | Fri, Feb 11, 2022 | 3.86 | 4.04 | 3.75 | 3.86 | 6008 | NASDAQ | RMTI | Thu, Feb 10, 2022 | 4.07 | 4.29 | 4.02 | 4.04 | 6007 | NASDAQ | RMTI | Wed, Feb 9, 2022 | 4.07 | 4.18 | 3.96 | 4.12 | 6006 | NASDAQ | RMTI | Tue, Feb 8, 2022 | 4.27 | 4.29 | 3.91 | 4.03 | 6005 | NASDAQ | RMTI | Mon, Feb 7, 2022 | 4.39 | 4.83 | 4.07 | 4.20 | 6004 | NASDAQ | RMTI | Fri, Feb 4, 2022 | 4.29 | 4.73 | 4.21 | 4.42 | 6003 | NASDAQ | RMTI | Thu, Feb 3, 2022 | 4.37 | 4.53 | 4.21 | 4.29 | 6002 | NASDAQ | RMTI | Wed, Feb 2, 2022 | 4.53 | 4.62 | 4.30 | 4.40 | 6001 | NASDAQ | RMTI | Tue, Feb 1, 2022 | 4.56 | 4.95 | 4.50 | 4.53 | 6000 | NASDAQ | RMTI | Mon, Jan 31, 2022 | 4.24 | 4.78 | 4.17 | 4.52 | 5999 | NASDAQ | RMTI | Fri, Jan 28, 2022 | 4.12 | 4.50 | 4.02 | 4.17 | 5998 | NASDAQ | RMTI | Thu, Jan 27, 2022 | 4.44 | 4.44 | 4.03 | 4.13 | 5997 | NASDAQ | RMTI | Wed, Jan 26, 2022 | 4.62 | 4.67 | 4.18 | 4.29 | 5996 | NASDAQ | RMTI | Tue, Jan 25, 2022 | 4.13 | 4.62 | 3.97 | 4.53 | 5995 | NASDAQ | RMTI | Mon, Jan 24, 2022 | 4.18 | 4.28 | 3.86 | 4.18 | 5994 | NASDAQ | RMTI | Fri, Jan 21, 2022 | 4.95 | 5.00 | 4.21 | 4.32 | 5993 | NASDAQ | RMTI | Thu, Jan 20, 2022 | 5.50 | 5.67 | 5.08 | 5.12 | 5992 | NASDAQ | RMTI | Wed, Jan 19, 2022 | 5.17 | 5.66 | 4.95 | 5.60 | 5991 | NASDAQ | RMTI | Tue, Jan 18, 2022 | 4.73 | 5.28 | 4.62 | 5.17 | 5990 | NASDAQ | RMTI | Fri, Jan 14, 2022 | 4.79 | 5.17 | 4.60 | 5.15 | 5989 | NASDAQ | RMTI | Thu, Jan 13, 2022 | 6.60 | 7.15 | 4.97 | 5.16 | 5988 | NASDAQ | RMTI | Wed, Jan 12, 2022 | 4.46 | 4.51 | 4.29 | 4.39 | 5987 | NASDAQ | RMTI | Tue, Jan 11, 2022 | 4.40 | 4.51 | 4.18 | 4.42 | 5986 | NASDAQ | RMTI | Mon, Jan 10, 2022 | 4.51 | 4.51 | 4.18 | 4.32 | 5985 | NASDAQ | RMTI | Fri, Jan 7, 2022 | 4.39 | 4.73 | 4.28 | 4.50 | 5984 | NASDAQ | RMTI | Thu, Jan 6, 2022 | 4.46 | 4.62 | 4.24 | 4.28 | 5983 | NASDAQ | RMTI | Wed, Jan 5, 2022 | 4.73 | 4.73 | 4.31 | 4.47 | 5982 | NASDAQ | RMTI | Tue, Jan 4, 2022 | 4.88 | 4.94 | 4.54 | 4.63 | 5981 | NASDAQ | RMTI | Mon, Jan 3, 2022 | 4.51 | 4.91 | 4.45 | 4.91 | 5980 | NASDAQ | RMTI | Fri, Dec 31, 2021 | 4.43 | 4.73 | 4.25 | 4.51 | 5979 | NASDAQ | RMTI | Thu, Dec 30, 2021 | 4.01 | 4.73 | 3.96 | 4.51 | 5978 | NASDAQ | RMTI | Wed, Dec 29, 2021 | 4.07 | 4.18 | 3.76 | 4.07 | 5977 | NASDAQ | RMTI | Tue, Dec 28, 2021 | 4.22 | 4.35 | 4.08 | 4.09 | 5976 | NASDAQ | RMTI | Mon, Dec 27, 2021 | 4.29 | 4.48 | 4.10 | 4.18 | 5975 | NASDAQ | RMTI | Thu, Dec 23, 2021 | 4.29 | 4.51 | 4.18 | 4.35 | 5974 | NASDAQ | RMTI | Wed, Dec 22, 2021 | 4.51 | 4.73 | 4.29 | 4.39 | 5973 | NASDAQ | RMTI | Tue, Dec 21, 2021 | 4.30 | 4.60 | 4.29 | 4.51 | 5972 | NASDAQ | RMTI | Mon, Dec 20, 2021 | 4.42 | 4.58 | 4.19 | 4.30 | 5971 | NASDAQ | RMTI | Fri, Dec 17, 2021 | 4.40 | 4.60 | 4.28 | 4.51 | 5970 | NASDAQ | RMTI | Thu, Dec 16, 2021 | 4.40 | 4.60 | 4.29 | 4.38 | 5969 | NASDAQ | RMTI | Wed, Dec 15, 2021 | 4.43 | 4.51 | 4.19 | 4.46 | 5968 | NASDAQ | RMTI | Tue, Dec 14, 2021 | 4.73 | 4.90 | 4.10 | 4.33 | 5967 | NASDAQ | RMTI | Mon, Dec 13, 2021 | 4.45 | 4.84 | 4.28 | 4.74 | 5966 | NASDAQ | RMTI | Fri, Dec 10, 2021 | 4.62 | 4.84 | 4.10 | 4.22 | 5965 | NASDAQ | RMTI | Thu, Dec 9, 2021 | 4.85 | 4.93 | 4.62 | 4.64 | 5964 | NASDAQ | RMTI | Wed, Dec 8, 2021 | 4.57 | 4.95 | 4.41 | 4.83 | 5963 | NASDAQ | RMTI | Tue, Dec 7, 2021 | 4.46 | 4.61 | 4.40 | 4.58 | 5962 | NASDAQ | RMTI | Mon, Dec 6, 2021 | 4.20 | 4.46 | 4.18 | 4.39 | 5961 | NASDAQ | RMTI | Fri, Dec 3, 2021 | 4.62 | 4.66 | 4.18 | 4.19 | 5960 | NASDAQ | RMTI | Thu, Dec 2, 2021 | 4.43 | 4.60 | 4.18 | 4.53 | 5959 | NASDAQ | RMTI | Wed, Dec 1, 2021 | 4.62 | 4.73 | 4.42 | 4.43 | 5958 | NASDAQ | RMTI | Tue, Nov 30, 2021 | 4.93 | 5.02 | 4.60 | 4.68 | 5957 | NASDAQ | RMTI | Mon, Nov 29, 2021 | 4.73 | 5.28 | 4.71 | 4.90 | 5956 | NASDAQ | RMTI | Fri, Nov 26, 2021 | 4.84 | 4.84 | 4.62 | 4.80 | 5955 | NASDAQ | RMTI | Wed, Nov 24, 2021 | 4.90 | 5.06 | 4.73 | 4.84 | 5954 | NASDAQ | RMTI | Tue, Nov 23, 2021 | 4.84 | 5.03 | 4.67 | 4.74 | 5953 | NASDAQ | RMTI | Mon, Nov 22, 2021 | 5.21 | 5.24 | 4.73 | 5.00 | 5952 | NASDAQ | RMTI | Fri, Nov 19, 2021 | 5.28 | 5.44 | 5.13 | 5.28 | 5951 | NASDAQ | RMTI | Thu, Nov 18, 2021 | 5.89 | 5.89 | 5.28 | 5.45 | 5950 | NASDAQ | RMTI | Wed, Nov 17, 2021 | 6.85 | 6.93 | 5.80 | 6.01 | 5949 | NASDAQ | RMTI | Tue, Nov 16, 2021 | 5.39 | 5.50 | 5.07 | 5.29 | 5948 | NASDAQ | RMTI | Mon, Nov 15, 2021 | 5.92 | 5.92 | 5.45 | 5.59 | 5947 | NASDAQ | RMTI | Fri, Nov 12, 2021 | 5.94 | 5.95 | 5.69 | 5.76 | 5946 | NASDAQ | RMTI | Thu, Nov 11, 2021 | 5.75 | 5.93 | 5.74 | 5.91 | 5945 | NASDAQ | RMTI | Wed, Nov 10, 2021 | 5.75 | 6.05 | 5.74 | 5.80 | 5944 | NASDAQ | RMTI | Tue, Nov 9, 2021 | 6.01 | 6.03 | 5.78 | 5.82 | 5943 | NASDAQ | RMTI | Mon, Nov 8, 2021 | 5.92 | 6.00 | 5.72 | 5.93 | 5942 | NASDAQ | RMTI | Fri, Nov 5, 2021 | 6.05 | 6.05 | 5.78 | 5.87 | 5941 | NASDAQ | RMTI | Thu, Nov 4, 2021 | 6.16 | 6.20 | 5.93 | 6.05 | 5940 | NASDAQ | RMTI | Wed, Nov 3, 2021 | 6.16 | 6.17 | 5.95 | 6.12 | 5939 | NASDAQ | RMTI | Tue, Nov 2, 2021 | 6.05 | 6.24 | 5.94 | 6.03 | 5938 | NASDAQ | RMTI | Mon, Nov 1, 2021 | 5.83 | 6.16 | 5.72 | 6.12 | 5937 | NASDAQ | RMTI | Fri, Oct 29, 2021 | 5.82 | 5.91 | 5.75 | 5.90 | 5936 | NASDAQ | RMTI | Thu, Oct 28, 2021 | 5.76 | 6.01 | 5.76 | 5.85 | 5935 | NASDAQ | RMTI | Wed, Oct 27, 2021 | 6.05 | 6.16 | 5.64 | 5.82 | 5934 | NASDAQ | RMTI | Tue, Oct 26, 2021 | 6.01 | 6.05 | 5.86 | 5.99 | 5933 | NASDAQ | RMTI | Mon, Oct 25, 2021 | 6.01 | 6.06 | 5.85 | 5.92 | 5932 | NASDAQ | RMTI | Fri, Oct 22, 2021 | 6.31 | 6.31 | 6.00 | 6.06 | 5931 | NASDAQ | RMTI | Thu, Oct 21, 2021 | 6.27 | 6.38 | 6.16 | 6.26 | 5930 | NASDAQ | RMTI | Wed, Oct 20, 2021 | 6.36 | 6.38 | 6.12 | 6.19 | 5929 | NASDAQ | RMTI | Tue, Oct 19, 2021 | 6.25 | 6.43 | 6.17 | 6.36 | 5928 | NASDAQ | RMTI | Mon, Oct 18, 2021 | 6.60 | 6.71 | 6.14 | 6.21 | 5927 | NASDAQ | RMTI | Fri, Oct 15, 2021 | 6.33 | 6.82 | 6.24 | 6.60 | 5926 | NASDAQ | RMTI | Thu, Oct 14, 2021 | 6.52 | 6.55 | 6.16 | 6.34 | 5925 | NASDAQ | RMTI | Wed, Oct 13, 2021 | 6.05 | 6.58 | 6.05 | 6.49 | 5924 | NASDAQ | RMTI | Tue, Oct 12, 2021 | 6.06 | 6.18 | 5.96 | 6.14 | 5923 | NASDAQ | RMTI | Mon, Oct 11, 2021 | 6.25 | 6.26 | 6.05 | 6.24 | 5922 | NASDAQ | RMTI | Fri, Oct 8, 2021 | 6.27 | 6.38 | 6.11 | 6.27 | 5921 | NASDAQ | RMTI | Thu, Oct 7, 2021 | 6.12 | 6.41 | 6.08 | 6.25 | 5920 | NASDAQ | RMTI | Wed, Oct 6, 2021 | 6.06 | 6.23 | 6.05 | 6.14 | 5919 | NASDAQ | RMTI | Tue, Oct 5, 2021 | 6.27 | 6.49 | 6.06 | 6.25 | 5918 | NASDAQ | RMTI | Mon, Oct 4, 2021 | 6.49 | 6.59 | 6.05 | 6.16 | 5917 | NASDAQ | RMTI | Fri, Oct 1, 2021 | 6.70 | 6.70 | 6.16 | 6.27 | 5916 | NASDAQ | RMTI | Thu, Sep 30, 2021 | 6.60 | 6.71 | 6.48 | 6.56 | 5915 | NASDAQ | RMTI | Wed, Sep 29, 2021 | 6.82 | 6.93 | 6.51 | 6.56 | 5914 | NASDAQ | RMTI | Tue, Sep 28, 2021 | 7.05 | 7.15 | 6.87 | 6.88 | 5913 | NASDAQ | RMTI | Mon, Sep 27, 2021 | 7.04 | 7.26 | 6.86 | 7.06 | 5912 | NASDAQ | RMTI | Fri, Sep 24, 2021 | 6.88 | 7.34 | 6.82 | 7.18 | 5911 | NASDAQ | RMTI | Thu, Sep 23, 2021 | 6.72 | 7.04 | 6.72 | 7.02 | 5910 | NASDAQ | RMTI | Wed, Sep 22, 2021 | 6.72 | 7.02 | 6.71 | 6.78 | 5909 | NASDAQ | RMTI | Tue, Sep 21, 2021 | 6.91 | 6.91 | 6.58 | 6.84 | 5908 | NASDAQ | RMTI | Mon, Sep 20, 2021 | 6.65 | 6.71 | 6.52 | 6.58 | 5907 | NASDAQ | RMTI | Fri, Sep 17, 2021 | 6.91 | 6.97 | 6.60 | 6.71 | 5906 | NASDAQ | RMTI | Thu, Sep 16, 2021 | 6.95 | 6.95 | 6.60 | 6.72 | 5905 | NASDAQ | RMTI | Wed, Sep 15, 2021 | 6.71 | 6.93 | 6.60 | 6.80 | 5904 | NASDAQ | RMTI | Tue, Sep 14, 2021 | 6.83 | 7.02 | 6.63 | 6.68 | 5903 | NASDAQ | RMTI | Mon, Sep 13, 2021 | 6.99 | 7.04 | 6.77 | 6.86 | 5902 | NASDAQ | RMTI | Fri, Sep 10, 2021 | 6.93 | 7.16 | 6.93 | 7.11 | 5901 | NASDAQ | RMTI | Thu, Sep 9, 2021 | 7.04 | 7.04 | 6.84 | 6.87 | 5900 | NASDAQ | RMTI | Wed, Sep 8, 2021 | 7.26 | 7.37 | 6.96 | 7.00 | 5899 | NASDAQ | RMTI | Tue, Sep 7, 2021 | 7.15 | 7.48 | 7.10 | 7.25 | 5898 | NASDAQ | RMTI | Fri, Sep 3, 2021 | 7.04 | 7.15 | 6.93 | 7.04 | 5897 | NASDAQ | RMTI | Thu, Sep 2, 2021 | 7.15 | 7.26 | 6.93 | 7.03 | 5896 | NASDAQ | RMTI | Wed, Sep 1, 2021 | 7.48 | 7.59 | 6.93 | 7.14 | 5895 | NASDAQ | RMTI | Tue, Aug 31, 2021 | 6.96 | 7.58 | 6.96 | 7.30 | 5894 | NASDAQ | RMTI | Mon, Aug 30, 2021 | 7.37 | 7.38 | 7.17 | 7.21 | 5893 | NASDAQ | RMTI | Fri, Aug 27, 2021 | 7.48 | 7.65 | 7.29 | 7.32 | 5892 | NASDAQ | RMTI | Thu, Aug 26, 2021 | 7.26 | 7.70 | 7.21 | 7.54 | 5891 | NASDAQ | RMTI | Wed, Aug 25, 2021 | 7.08 | 7.25 | 7.07 | 7.19 | 5890 | NASDAQ | RMTI | Tue, Aug 24, 2021 | 6.94 | 7.25 | 6.63 | 7.08 | 5889 | NASDAQ | RMTI | Mon, Aug 23, 2021 | 6.60 | 6.82 | 6.38 | 6.64 | 5888 | NASDAQ | RMTI | Fri, Aug 20, 2021 | 6.33 | 6.60 | 6.15 | 6.33 | 5887 | NASDAQ | RMTI | Thu, Aug 19, 2021 | 6.68 | 6.71 | 6.27 | 6.31 | 5886 | NASDAQ | RMTI | Wed, Aug 18, 2021 | 6.66 | 6.82 | 6.56 | 6.60 | 5885 | NASDAQ | RMTI | Tue, Aug 17, 2021 | 6.49 | 6.81 | 6.44 | 6.72 | 5884 | NASDAQ | RMTI | Mon, Aug 16, 2021 | 7.12 | 7.16 | 6.66 | 6.71 | 5883 | NASDAQ | RMTI | Fri, Aug 13, 2021 | 7.37 | 7.49 | 7.12 | 7.17 | 5882 | NASDAQ | RMTI | Thu, Aug 12, 2021 | 7.37 | 7.50 | 7.18 | 7.26 | 5881 | NASDAQ | RMTI | Wed, Aug 11, 2021 | 7.70 | 7.81 | 7.35 | 7.42 | 5880 | NASDAQ | RMTI | Tue, Aug 10, 2021 | 7.78 | 8.03 | 7.70 | 7.72 | 5879 | NASDAQ | RMTI | Mon, Aug 9, 2021 | 7.92 | 8.05 | 7.75 | 7.78 | 5878 | NASDAQ | RMTI | Fri, Aug 6, 2021 | 7.81 | 8.09 | 7.70 | 7.81 | 5877 | NASDAQ | RMTI | Thu, Aug 5, 2021 | 7.78 | 7.88 | 7.70 | 7.84 | 5876 | NASDAQ | RMTI | Wed, Aug 4, 2021 | 7.92 | 8.03 | 7.73 | 7.85 | 5875 | NASDAQ | RMTI | Tue, Aug 3, 2021 | 8.14 | 8.25 | 7.92 | 8.12 | 5874 | NASDAQ | RMTI | Mon, Aug 2, 2021 | 7.96 | 8.14 | 7.95 | 8.14 | 5873 | NASDAQ | RMTI | Fri, Jul 30, 2021 | 8.01 | 8.03 | 7.92 | 8.03 | 5872 | NASDAQ | RMTI | Thu, Jul 29, 2021 | 8.25 | 8.36 | 7.92 | 8.17 | 5871 | NASDAQ | RMTI | Wed, Jul 28, 2021 | 7.92 | 8.06 | 7.82 | 7.98 | 5870 | NASDAQ | RMTI | Tue, Jul 27, 2021 | 8.03 | 8.14 | 7.80 | 7.92 | 5869 | NASDAQ | RMTI | Mon, Jul 26, 2021 | 8.47 | 8.53 | 8.03 | 8.03 | 5868 | NASDAQ | RMTI | Fri, Jul 23, 2021 | 8.66 | 8.66 | 8.20 | 8.28 | 5867 | NASDAQ | RMTI | Thu, Jul 22, 2021 | 8.56 | 8.69 | 8.46 | 8.56 | 5866 | NASDAQ | RMTI | Wed, Jul 21, 2021 | 8.36 | 8.91 | 8.35 | 8.70 | 5865 | NASDAQ | RMTI | Tue, Jul 20, 2021 | 8.36 | 8.73 | 8.19 | 8.47 | 5864 | NASDAQ | RMTI | Mon, Jul 19, 2021 | 8.24 | 8.38 | 8.12 | 8.17 | 5863 | NASDAQ | RMTI | Fri, Jul 16, 2021 | 8.53 | 8.53 | 8.13 | 8.14 | 5862 | NASDAQ | RMTI | Thu, Jul 15, 2021 | 8.62 | 8.67 | 8.14 | 8.48 | 5861 | NASDAQ | RMTI | Wed, Jul 14, 2021 | 8.80 | 8.98 | 8.43 | 8.70 | 5860 | NASDAQ | RMTI | Tue, Jul 13, 2021 | 8.90 | 9.02 | 8.62 | 8.91 | 5859 | NASDAQ | RMTI | Mon, Jul 12, 2021 | 9.14 | 9.34 | 8.86 | 9.09 | 5858 | NASDAQ | RMTI | Fri, Jul 9, 2021 | 8.91 | 9.52 | 8.81 | 9.20 | 5857 | NASDAQ | RMTI | Thu, Jul 8, 2021 | 8.69 | 8.96 | 8.42 | 8.80 | 5856 | NASDAQ | RMTI | Wed, Jul 7, 2021 | 9.24 | 9.31 | 8.58 | 8.74 | 5855 | NASDAQ | RMTI | Tue, Jul 6, 2021 | 9.35 | 9.46 | 9.19 | 9.27 | 5854 | NASDAQ | RMTI | Fri, Jul 2, 2021 | 9.68 | 10.02 | 9.19 | 9.49 | 5853 | NASDAQ | RMTI | Thu, Jul 1, 2021 | 10.01 | 10.16 | 9.68 | 9.68 | 5852 | NASDAQ | RMTI | Wed, Jun 30, 2021 | 10.42 | 10.45 | 9.79 | 10.01 | 5851 | NASDAQ | RMTI | Tue, Jun 29, 2021 | 10.63 | 10.70 | 10.34 | 10.34 | 5850 | NASDAQ | RMTI | Mon, Jun 28, 2021 | 10.34 | 10.78 | 10.24 | 10.56 | 5849 | NASDAQ | RMTI | Fri, Jun 25, 2021 | 9.90 | 10.45 | 9.79 | 10.03 | 5848 | NASDAQ | RMTI | Thu, Jun 24, 2021 | 9.48 | 10.12 | 9.48 | 10.12 | 5847 | NASDAQ | RMTI | Wed, Jun 23, 2021 | 9.52 | 9.65 | 9.46 | 9.61 | 5846 | NASDAQ | RMTI | Tue, Jun 22, 2021 | 9.75 | 9.75 | 9.37 | 9.61 | 5845 | NASDAQ | RMTI | Mon, Jun 21, 2021 | 9.68 | 9.75 | 9.35 | 9.75 | 5844 | NASDAQ | RMTI | Fri, Jun 18, 2021 | 9.83 | 9.90 | 9.50 | 9.62 | 5843 | NASDAQ | RMTI | Thu, Jun 17, 2021 | 10.20 | 10.20 | 9.76 | 9.88 | 5842 | NASDAQ | RMTI | Wed, Jun 16, 2021 | 9.96 | 10.26 | 9.70 | 10.09 | 5841 | NASDAQ | RMTI | Tue, Jun 15, 2021 | 10.34 | 10.54 | 10.01 | 10.09 | 5840 | NASDAQ | RMTI | Mon, Jun 14, 2021 | 10.89 | 10.96 | 10.26 | 10.34 | 5839 | NASDAQ | RMTI | Fri, Jun 11, 2021 | 10.15 | 11.66 | 10.13 | 10.89 | 5838 | NASDAQ | RMTI | Thu, Jun 10, 2021 | 10.66 | 10.89 | 10.12 | 10.20 | 5837 | NASDAQ | RMTI | Wed, Jun 9, 2021 | 10.74 | 11.11 | 10.65 | 10.70 | 5836 | NASDAQ | RMTI | Tue, Jun 8, 2021 | 10.89 | 11.33 | 10.45 | 10.74 | 5835 | NASDAQ | RMTI | Mon, Jun 7, 2021 | 10.01 | 10.51 | 10.01 | 10.39 | 5834 | NASDAQ | RMTI | Fri, Jun 4, 2021 | 10.07 | 10.41 | 9.96 | 10.05 | 5833 | NASDAQ | RMTI | Thu, Jun 3, 2021 | 10.06 | 10.23 | 9.74 | 10.05 | 5832 | NASDAQ | RMTI | Wed, Jun 2, 2021 | 10.45 | 10.45 | 10.01 | 10.10 | 5831 | NASDAQ | RMTI | Tue, Jun 1, 2021 | 10.23 | 10.32 | 9.68 | 10.06 | 5830 | NASDAQ | RMTI | Fri, May 28, 2021 | 9.68 | 10.00 | 9.48 | 9.57 | 5829 | NASDAQ | RMTI | Thu, May 27, 2021 | 9.46 | 9.67 | 9.35 | 9.58 | 5828 | NASDAQ | RMTI | Wed, May 26, 2021 | 9.30 | 9.42 | 9.25 | 9.35 | 5827 | NASDAQ | RMTI | Tue, May 25, 2021 | 9.35 | 9.55 | 9.24 | 9.25 | 5826 | NASDAQ | RMTI | Mon, May 24, 2021 | 9.79 | 9.79 | 9.35 | 9.35 | 5825 | NASDAQ | RMTI | Fri, May 21, 2021 | 9.90 | 9.93 | 9.47 | 9.68 | 5824 | NASDAQ | RMTI | Thu, May 20, 2021 | 9.46 | 9.99 | 9.36 | 9.75 | 5823 | NASDAQ | RMTI | Wed, May 19, 2021 | 9.68 | 9.88 | 9.35 | 9.46 | 5822 | NASDAQ | RMTI | Tue, May 18, 2021 | 9.79 | 10.45 | 9.70 | 9.85 | 5821 | NASDAQ | RMTI | Mon, May 17, 2021 | 9.68 | 10.33 | 9.68 | 10.27 | 5820 | NASDAQ | RMTI | Fri, May 14, 2021 | 10.03 | 10.34 | 9.81 | 10.07 | 5819 | NASDAQ | RMTI | Thu, May 13, 2021 | 10.20 | 10.23 | 9.79 | 9.91 | 5818 | NASDAQ | RMTI | Wed, May 12, 2021 | 10.34 | 10.56 | 9.90 | 10.11 | 5817 | NASDAQ | RMTI | Tue, May 11, 2021 | 9.88 | 10.68 | 9.79 | 10.47 | 5816 | NASDAQ | RMTI | Mon, May 10, 2021 | 10.12 | 10.40 | 9.72 | 10.16 | 5815 | NASDAQ | RMTI | Fri, May 7, 2021 | 9.67 | 10.32 | 9.67 | 10.26 | 5814 | NASDAQ | RMTI | Thu, May 6, 2021 | 9.91 | 10.01 | 9.47 | 9.66 | 5813 | NASDAQ | RMTI | Wed, May 5, 2021 | 10.23 | 10.34 | 9.79 | 9.84 | 5812 | NASDAQ | RMTI | Tue, May 4, 2021 | 10.12 | 10.34 | 9.70 | 9.94 | 5811 | NASDAQ | RMTI | Mon, May 3, 2021 | 10.67 | 10.72 | 10.34 | 10.39 | 5810 | NASDAQ | RMTI | Fri, Apr 30, 2021 | 10.79 | 10.88 | 10.45 | 10.61 | 5809 | NASDAQ | RMTI | Thu, Apr 29, 2021 | 11.22 | 11.33 | 10.67 | 10.84 | 5808 | NASDAQ | RMTI | Wed, Apr 28, 2021 | 10.83 | 11.22 | 10.53 | 11.00 | 5807 | NASDAQ | RMTI | Tue, Apr 27, 2021 | 11.77 | 11.86 | 10.57 | 10.72 | 5806 | NASDAQ | RMTI | Mon, Apr 26, 2021 | 11.61 | 11.77 | 11.00 | 11.44 | 5805 | NASDAQ | RMTI | Fri, Apr 23, 2021 | 10.29 | 13.20 | 10.23 | 11.66 | 5804 | NASDAQ | RMTI | Thu, Apr 22, 2021 | 10.23 | 10.78 | 10.12 | 10.24 | 5803 | NASDAQ | RMTI | Wed, Apr 21, 2021 | 9.68 | 10.56 | 9.57 | 10.12 | 5802 | NASDAQ | RMTI | Tue, Apr 20, 2021 | 9.96 | 10.11 | 9.57 | 9.87 | 5801 | NASDAQ | RMTI | Mon, Apr 19, 2021 | 10.66 | 10.66 | 9.91 | 10.03 | 5800 | NASDAQ | RMTI | Fri, Apr 16, 2021 | 10.45 | 10.56 | 9.99 | 10.46 | 5799 | NASDAQ | RMTI | Thu, Apr 15, 2021 | 11.11 | 11.22 | 10.25 | 10.41 | 5798 | NASDAQ | RMTI | Wed, Apr 14, 2021 | 10.84 | 11.22 | 10.67 | 11.00 | 5797 | NASDAQ | RMTI | Tue, Apr 13, 2021 | 10.78 | 11.00 | 10.56 | 10.67 | 5796 | NASDAQ | RMTI | Mon, Apr 12, 2021 | 11.44 | 11.44 | 10.34 | 10.83 | 5795 | NASDAQ | RMTI | Fri, Apr 9, 2021 | 11.00 | 11.77 | 11.00 | 11.44 | 5794 | NASDAQ | RMTI | Thu, Apr 8, 2021 | 11.22 | 11.44 | 11.00 | 11.00 | 5793 | NASDAQ | RMTI | Wed, Apr 7, 2021 | 11.74 | 11.85 | 11.00 | 11.11 | 5792 | NASDAQ | RMTI | Tue, Apr 6, 2021 | 11.88 | 12.10 | 11.55 | 11.66 | 5791 | NASDAQ | RMTI | Mon, Apr 5, 2021 | 12.76 | 12.87 | 11.88 | 11.99 | 5790 | NASDAQ | RMTI | Thu, Apr 1, 2021 | 12.32 | 12.76 | 11.88 | 12.76 | 5789 | NASDAQ | RMTI | Wed, Mar 31, 2021 | 12.43 | 13.42 | 12.21 | 12.76 | 5788 | NASDAQ | RMTI | Tue, Mar 30, 2021 | 12.21 | 12.54 | 11.88 | 12.21 | 5787 | NASDAQ | RMTI | Mon, Mar 29, 2021 | 12.65 | 12.98 | 12.21 | 12.27 | 5786 | NASDAQ | RMTI | Fri, Mar 26, 2021 | 13.53 | 13.75 | 11.88 | 12.93 | 5785 | NASDAQ | RMTI | Thu, Mar 25, 2021 | 12.65 | 13.42 | 12.54 | 13.20 | 5784 | NASDAQ | RMTI | Wed, Mar 24, 2021 | 13.97 | 14.08 | 12.87 | 12.87 | 5783 | NASDAQ | RMTI | Tue, Mar 23, 2021 | 14.85 | 14.85 | 13.75 | 13.97 | 5782 | NASDAQ | RMTI | Mon, Mar 22, 2021 | 14.96 | 15.35 | 14.47 | 14.96 | 5781 | NASDAQ | RMTI | Fri, Mar 19, 2021 | 15.29 | 15.73 | 14.63 | 14.74 | 5780 | NASDAQ | RMTI | Thu, Mar 18, 2021 | 16.06 | 16.06 | 14.85 | 14.85 | 5779 | NASDAQ | RMTI | Wed, Mar 17, 2021 | 16.50 | 16.94 | 15.40 | 16.17 | 5778 | NASDAQ | RMTI | Tue, Mar 16, 2021 | 14.92 | 16.94 | 14.30 | 16.94 | 5777 | NASDAQ | RMTI | Mon, Mar 15, 2021 | 14.63 | 14.96 | 14.30 | 14.74 | 5776 | NASDAQ | RMTI | Fri, Mar 12, 2021 | 14.41 | 14.85 | 14.08 | 14.74 | 5775 | NASDAQ | RMTI | Thu, Mar 11, 2021 | 14.85 | 15.07 | 13.86 | 14.63 | 5774 | NASDAQ | RMTI | Wed, Mar 10, 2021 | 14.52 | 14.74 | 13.86 | 14.19 | 5773 | NASDAQ | RMTI | Tue, Mar 9, 2021 | 13.86 | 14.63 | 13.64 | 14.08 | 5772 | NASDAQ | RMTI | Mon, Mar 8, 2021 | 13.64 | 14.19 | 13.20 | 13.53 | 5771 | NASDAQ | RMTI | Fri, Mar 5, 2021 | 13.81 | 14.05 | 12.32 | 13.64 | 5770 | NASDAQ | RMTI | Thu, Mar 4, 2021 | 14.52 | 14.91 | 12.87 | 13.53 | 5769 | NASDAQ | RMTI | Wed, Mar 3, 2021 | 15.51 | 15.84 | 14.63 | 14.63 | 5768 | NASDAQ | RMTI | Tue, Mar 2, 2021 | 15.29 | 16.17 | 14.85 | 15.73 | 5767 | NASDAQ | RMTI | Mon, Mar 1, 2021 | 15.07 | 15.73 | 15.07 | 15.29 | 5766 | NASDAQ | RMTI | Fri, Feb 26, 2021 | 15.40 | 15.95 | 14.74 | 14.85 | 5765 | NASDAQ | RMTI | Thu, Feb 25, 2021 | 16.39 | 16.72 | 15.29 | 15.40 | 5764 | NASDAQ | RMTI | Wed, Feb 24, 2021 | 15.84 | 17.05 | 15.73 | 16.39 | 5763 | NASDAQ | RMTI | Tue, Feb 23, 2021 | 16.39 | 16.72 | 14.74 | 15.68 | 5762 | NASDAQ | RMTI | Mon, Feb 22, 2021 | 17.93 | 18.06 | 17.05 | 17.05 | 5761 | NASDAQ | RMTI | Fri, Feb 19, 2021 | 17.60 | 19.03 | 17.60 | 17.93 | 5760 | NASDAQ | RMTI | Thu, Feb 18, 2021 | 17.49 | 18.24 | 16.73 | 17.71 | 5759 | NASDAQ | RMTI | Wed, Feb 17, 2021 | 19.03 | 19.03 | 17.60 | 18.26 | 5758 | NASDAQ | RMTI | Tue, Feb 16, 2021 | 19.58 | 19.80 | 18.37 | 19.03 | 5757 | NASDAQ | RMTI | Fri, Feb 12, 2021 | 19.25 | 20.46 | 18.38 | 19.25 | 5756 | NASDAQ | RMTI | Thu, Feb 11, 2021 | 20.79 | 21.01 | 17.60 | 18.70 | 5755 | NASDAQ | RMTI | Wed, Feb 10, 2021 | 20.35 | 20.68 | 17.60 | 19.91 | 5754 | NASDAQ | RMTI | Tue, Feb 9, 2021 | 16.72 | 21.78 | 16.72 | 21.23 | 5753 | NASDAQ | RMTI | Mon, Feb 8, 2021 | 15.84 | 16.28 | 15.51 | 16.28 | 5752 | NASDAQ | RMTI | Fri, Feb 5, 2021 | 15.29 | 15.40 | 14.63 | 15.07 | 5751 | NASDAQ | RMTI | Thu, Feb 4, 2021 | 14.85 | 15.40 | 14.19 | 14.96 | 5750 | NASDAQ | RMTI | Wed, Feb 3, 2021 | 13.86 | 14.85 | 13.75 | 14.19 | 5749 | NASDAQ | RMTI | Tue, Feb 2, 2021 | 14.08 | 14.19 | 13.31 | 13.64 | 5748 | NASDAQ | RMTI | Mon, Feb 1, 2021 | 13.92 | 14.19 | 13.09 | 13.75 | 5747 | NASDAQ | RMTI | Fri, Jan 29, 2021 | 13.64 | 14.30 | 12.98 | 13.20 | 5746 | NASDAQ | RMTI | Thu, Jan 28, 2021 | 13.86 | 14.19 | 13.64 | 14.08 | 5745 | NASDAQ | RMTI | Wed, Jan 27, 2021 | 14.85 | 15.07 | 13.75 | 14.19 | 5744 | NASDAQ | RMTI | Tue, Jan 26, 2021 | 16.23 | 16.28 | 14.85 | 15.73 | 5743 | NASDAQ | RMTI | Mon, Jan 25, 2021 | 15.62 | 16.50 | 14.85 | 16.06 | 5742 | NASDAQ | RMTI | Fri, Jan 22, 2021 | 14.85 | 15.73 | 14.42 | 15.62 | 5741 | NASDAQ | RMTI | Thu, Jan 21, 2021 | 14.41 | 15.62 | 14.08 | 15.07 | 5740 | NASDAQ | RMTI | Wed, Jan 20, 2021 | 13.75 | 14.52 | 13.48 | 14.08 | 5739 | NASDAQ | RMTI | Tue, Jan 19, 2021 | 12.86 | 13.53 | 12.86 | 13.42 | 5738 | NASDAQ | RMTI | Fri, Jan 15, 2021 | 13.64 | 13.64 | 12.76 | 13.20 | 5737 | NASDAQ | RMTI | Thu, Jan 14, 2021 | 14.08 | 14.08 | 12.98 | 13.42 | 5736 | NASDAQ | RMTI | Wed, Jan 13, 2021 | 12.98 | 14.30 | 12.98 | 13.75 | 5735 | NASDAQ | RMTI | Tue, Jan 12, 2021 | 12.36 | 12.98 | 12.36 | 12.98 | 5734 | NASDAQ | RMTI | Mon, Jan 11, 2021 | 12.10 | 12.54 | 11.83 | 12.32 | 5733 | NASDAQ | RMTI | Fri, Jan 8, 2021 | 11.88 | 12.21 | 11.55 | 12.10 | 5732 | NASDAQ | RMTI | Thu, Jan 7, 2021 | 11.88 | 12.21 | 11.55 | 11.77 | 5731 | NASDAQ | RMTI | Wed, Jan 6, 2021 | 11.55 | 12.32 | 11.44 | 11.77 | 5730 | NASDAQ | RMTI | Tue, Jan 5, 2021 | 11.12 | 12.10 | 11.12 | 11.55 | 5729 | NASDAQ | RMTI | Mon, Jan 4, 2021 | 11.44 | 11.44 | 10.96 | 11.33 | 5728 | NASDAQ | RMTI | Thu, Dec 31, 2020 | 10.78 | 11.66 | 10.73 | 11.11 | 5727 | NASDAQ | RMTI | Wed, Dec 30, 2020 | 10.17 | 11.22 | 10.16 | 10.89 | 5726 | NASDAQ | RMTI | Tue, Dec 29, 2020 | 10.56 | 10.67 | 10.01 | 10.41 | 5725 | NASDAQ | RMTI | Mon, Dec 28, 2020 | 11.11 | 11.22 | 10.50 | 10.60 | 5724 | NASDAQ | RMTI | Thu, Dec 24, 2020 | 11.22 | 11.33 | 11.00 | 11.11 | 5723 | NASDAQ | RMTI | Wed, Dec 23, 2020 | 11.00 | 11.44 | 10.91 | 11.22 | 5722 | NASDAQ | RMTI | Tue, Dec 22, 2020 | 11.11 | 11.33 | 11.00 | 11.00 | 5721 | NASDAQ | RMTI | Mon, Dec 21, 2020 | 11.32 | 11.55 | 11.00 | 11.00 | 5720 | NASDAQ | RMTI | Fri, Dec 18, 2020 | 11.77 | 11.88 | 11.00 | 11.11 | 5719 | NASDAQ | RMTI | Thu, Dec 17, 2020 | 11.44 | 11.88 | 11.22 | 11.66 | 5718 | NASDAQ | RMTI | Wed, Dec 16, 2020 | 11.99 | 12.10 | 10.98 | 11.44 | 5717 | NASDAQ | RMTI | Tue, Dec 15, 2020 | 12.54 | 12.65 | 11.88 | 11.94 | 5716 | NASDAQ | RMTI | Mon, Dec 14, 2020 | 12.65 | 12.65 | 12.32 | 12.43 | 5715 | NASDAQ | RMTI | Fri, Dec 11, 2020 | 12.76 | 13.09 | 12.21 | 12.32 | 5714 | NASDAQ | RMTI | Thu, Dec 10, 2020 | 12.87 | 13.09 | 12.10 | 13.09 | 5713 | NASDAQ | RMTI | Wed, Dec 9, 2020 | 13.53 | 13.75 | 12.87 | 13.09 | 5712 | NASDAQ | RMTI | Tue, Dec 8, 2020 | 13.75 | 13.86 | 12.76 | 13.31 | 5711 | NASDAQ | RMTI | Mon, Dec 7, 2020 | 12.98 | 13.64 | 12.87 | 13.31 | 5710 | NASDAQ | RMTI | Fri, Dec 4, 2020 | 11.99 | 13.20 | 11.88 | 12.87 | 5709 | NASDAQ | RMTI | Thu, Dec 3, 2020 | 11.55 | 12.10 | 11.55 | 11.88 | 5708 | NASDAQ | RMTI | Wed, Dec 2, 2020 | 11.55 | 11.66 | 11.22 | 11.44 | 5707 | NASDAQ | RMTI | Tue, Dec 1, 2020 | 11.88 | 11.99 | 11.55 | 11.77 | 5706 | NASDAQ | RMTI | Mon, Nov 30, 2020 | 11.77 | 11.77 | 11.33 | 11.55 | 5705 | NASDAQ | RMTI | Fri, Nov 27, 2020 | 11.00 | 11.77 | 11.00 | 11.55 | 5704 | NASDAQ | RMTI | Wed, Nov 25, 2020 | 11.55 | 11.66 | 10.62 | 10.95 | 5703 | NASDAQ | RMTI | Tue, Nov 24, 2020 | 10.51 | 11.44 | 10.45 | 11.22 | 5702 | NASDAQ | RMTI | Mon, Nov 23, 2020 | 10.23 | 10.94 | 10.12 | 10.38 | 5701 | NASDAQ | RMTI | Fri, Nov 20, 2020 | 10.35 | 10.98 | 10.03 | 10.54 | 5700 | NASDAQ | RMTI | Thu, Nov 19, 2020 | 10.78 | 10.93 | 10.31 | 10.90 | 5699 | NASDAQ | RMTI | Wed, Nov 18, 2020 | 10.65 | 10.95 | 10.65 | 10.74 | 5698 | NASDAQ | RMTI | Tue, Nov 17, 2020 | 11.11 | 11.11 | 10.58 | 10.65 | 5697 | NASDAQ | RMTI | Mon, Nov 16, 2020 | 10.35 | 11.11 | 10.26 | 11.11 | 5696 | NASDAQ | RMTI | Fri, Nov 13, 2020 | 10.47 | 10.56 | 10.18 | 10.37 | 5695 | NASDAQ | RMTI | Thu, Nov 12, 2020 | 10.18 | 10.56 | 9.90 | 10.37 | 5694 | NASDAQ | RMTI | Wed, Nov 11, 2020 | 9.74 | 10.32 | 9.73 | 10.28 | 5693 | NASDAQ | RMTI | Tue, Nov 10, 2020 | 9.57 | 9.90 | 9.47 | 9.90 | 5692 | NASDAQ | RMTI | Mon, Nov 9, 2020 | 10.32 | 10.47 | 9.90 | 10.12 | 5691 | NASDAQ | RMTI | Fri, Nov 6, 2020 | 10.00 | 10.09 | 9.69 | 9.74 | 5690 | NASDAQ | RMTI | Thu, Nov 5, 2020 | 9.79 | 10.22 | 9.70 | 10.09 | 5689 | NASDAQ | RMTI | Wed, Nov 4, 2020 | 9.96 | 10.11 | 9.68 | 9.77 | 5688 | NASDAQ | RMTI | Tue, Nov 3, 2020 | 9.44 | 10.03 | 9.14 | 9.99 | 5687 | NASDAQ | RMTI | Mon, Nov 2, 2020 | 9.57 | 9.63 | 9.13 | 9.35 | 5686 | NASDAQ | RMTI | Fri, Oct 30, 2020 | 9.68 | 9.74 | 9.24 | 9.38 | 5685 | NASDAQ | RMTI | Thu, Oct 29, 2020 | 9.35 | 9.72 | 9.15 | 9.57 | 5684 | NASDAQ | RMTI | Wed, Oct 28, 2020 | 9.57 | 9.57 | 9.23 | 9.25 | 5683 | NASDAQ | RMTI | Tue, Oct 27, 2020 | 10.12 | 10.22 | 9.62 | 9.74 | 5682 | NASDAQ | RMTI | Mon, Oct 26, 2020 | 10.66 | 10.66 | 9.94 | 10.15 | 5681 | NASDAQ | RMTI | Fri, Oct 23, 2020 | 10.95 | 10.95 | 10.34 | 10.56 | 5680 | NASDAQ | RMTI | Thu, Oct 22, 2020 | 11.11 | 11.16 | 10.50 | 10.90 | 5679 | NASDAQ | RMTI | Wed, Oct 21, 2020 | 11.44 | 11.50 | 11.00 | 11.11 | 5678 | NASDAQ | RMTI | Tue, Oct 20, 2020 | 11.88 | 11.88 | 11.44 | 11.55 | 5677 | NASDAQ | RMTI | Mon, Oct 19, 2020 | 11.88 | 12.10 | 11.66 | 11.66 | 5676 | NASDAQ | RMTI | Fri, Oct 16, 2020 | 11.88 | 12.10 | 11.88 | 12.10 | 5675 | NASDAQ | RMTI | Thu, Oct 15, 2020 | 11.88 | 12.10 | 11.66 | 11.99 | 5674 | NASDAQ | RMTI | Wed, Oct 14, 2020 | 11.99 | 12.21 | 11.88 | 11.99 | 5673 | NASDAQ | RMTI | Tue, Oct 13, 2020 | 11.99 | 12.10 | 11.77 | 12.10 | 5672 | NASDAQ | RMTI | Mon, Oct 12, 2020 | 12.21 | 12.32 | 11.77 | 11.99 | 5671 | NASDAQ | RMTI | Fri, Oct 9, 2020 | 12.32 | 12.43 | 12.10 | 12.21 | 5670 | NASDAQ | RMTI | Thu, Oct 8, 2020 | 12.10 | 12.32 | 11.99 | 12.21 | 5669 | NASDAQ | RMTI | Wed, Oct 7, 2020 | 11.99 | 12.43 | 11.77 | 12.10 | 5668 | NASDAQ | RMTI | Tue, Oct 6, 2020 | 12.21 | 12.32 | 11.77 | 11.88 | 5667 | NASDAQ | RMTI | Mon, Oct 5, 2020 | 11.77 | 12.76 | 11.66 | 12.21 | 5666 | NASDAQ | RMTI | Fri, Oct 2, 2020 | 11.55 | 11.88 | 11.44 | 11.66 | 5665 | NASDAQ | RMTI | Thu, Oct 1, 2020 | 11.77 | 11.99 | 11.44 | 11.77 | 5664 | NASDAQ | RMTI | Wed, Sep 30, 2020 | 11.55 | 11.88 | 11.44 | 11.77 | 5663 | NASDAQ | RMTI | Tue, Sep 29, 2020 | 11.99 | 11.99 | 11.33 | 11.55 | 5662 | NASDAQ | RMTI | Mon, Sep 28, 2020 | 11.99 | 11.99 | 11.33 | 11.44 | 5661 | NASDAQ | RMTI | Fri, Sep 25, 2020 | 12.18 | 12.21 | 11.33 | 11.77 | 5660 | NASDAQ | RMTI | Thu, Sep 24, 2020 | 12.76 | 12.76 | 11.22 | 12.10 | 5659 | NASDAQ | RMTI | Wed, Sep 23, 2020 | 14.28 | 14.41 | 12.43 | 13.20 | 5658 | NASDAQ | RMTI | Tue, Sep 22, 2020 | 18.04 | 20.79 | 17.93 | 18.48 | 5657 | NASDAQ | RMTI | Mon, Sep 21, 2020 | 13.97 | 16.50 | 13.20 | 15.51 | 5656 | NASDAQ | RMTI | Fri, Sep 18, 2020 | 14.08 | 14.41 | 13.64 | 14.14 | 5655 | NASDAQ | RMTI | Thu, Sep 17, 2020 | 13.86 | 14.30 | 13.64 | 13.75 | 5654 | NASDAQ | RMTI | Wed, Sep 16, 2020 | 13.53 | 14.63 | 13.42 | 14.19 | 5653 | NASDAQ | RMTI | Tue, Sep 15, 2020 | 13.31 | 13.75 | 13.20 | 13.42 | 5652 | NASDAQ | RMTI | Mon, Sep 14, 2020 | 13.20 | 13.70 | 13.04 | 13.53 | 5651 | NASDAQ | RMTI | Fri, Sep 11, 2020 | 14.19 | 14.63 | 13.31 | 13.53 | 5650 | NASDAQ | RMTI | Thu, Sep 10, 2020 | 15.18 | 17.82 | 14.30 | 14.85 | 5649 | NASDAQ | RMTI | Wed, Sep 9, 2020 | 13.20 | 13.65 | 12.87 | 13.53 | 5648 | NASDAQ | RMTI | Tue, Sep 8, 2020 | 12.32 | 13.49 | 12.32 | 12.87 | 5647 | NASDAQ | RMTI | Fri, Sep 4, 2020 | 13.53 | 13.53 | 12.10 | 12.87 | 5646 | NASDAQ | RMTI | Thu, Sep 3, 2020 | 13.75 | 13.75 | 13.20 | 13.42 | 5645 | NASDAQ | RMTI | Wed, Sep 2, 2020 | 14.74 | 14.85 | 13.31 | 13.53 | 5644 | NASDAQ | RMTI | Tue, Sep 1, 2020 | 14.30 | 14.96 | 13.86 | 14.74 | 5643 | NASDAQ | RMTI | Mon, Aug 31, 2020 | 14.74 | 14.96 | 14.08 | 14.41 | 5642 | NASDAQ | RMTI | Fri, Aug 28, 2020 | 15.07 | 15.29 | 14.30 | 14.52 | 5641 | NASDAQ | RMTI | Thu, Aug 27, 2020 | 15.95 | 16.14 | 14.80 | 15.07 | 5640 | NASDAQ | RMTI | Wed, Aug 26, 2020 | 16.72 | 16.83 | 15.07 | 16.23 | 5639 | NASDAQ | RMTI | Tue, Aug 25, 2020 | 17.05 | 17.16 | 16.83 | 16.83 | 5638 | NASDAQ | RMTI | Mon, Aug 24, 2020 | 17.38 | 17.66 | 16.72 | 17.16 | 5637 | NASDAQ | RMTI | Fri, Aug 21, 2020 | 17.82 | 17.82 | 16.72 | 17.49 | 5636 | NASDAQ | RMTI | Thu, Aug 20, 2020 | 17.82 | 18.43 | 17.60 | 17.71 | 5635 | NASDAQ | RMTI | Wed, Aug 19, 2020 | 17.82 | 17.88 | 16.61 | 17.49 | 5634 | NASDAQ | RMTI | Tue, Aug 18, 2020 | 17.71 | 17.99 | 17.38 | 17.82 | 5633 | NASDAQ | RMTI | Mon, Aug 17, 2020 | 18.04 | 18.15 | 17.38 | 17.60 | 5632 | NASDAQ | RMTI | Fri, Aug 14, 2020 | 18.04 | 18.59 | 17.27 | 18.37 | 5631 | NASDAQ | RMTI | Thu, Aug 13, 2020 | 18.15 | 18.43 | 17.71 | 17.93 | 5630 | NASDAQ | RMTI | Wed, Aug 12, 2020 | 19.14 | 19.31 | 18.15 | 18.48 | 5629 | NASDAQ | RMTI | Tue, Aug 11, 2020 | 19.03 | 20.57 | 18.70 | 19.14 | 5628 | NASDAQ | RMTI | Mon, Aug 10, 2020 | 18.48 | 19.25 | 18.37 | 19.03 | 5627 | NASDAQ | RMTI | Fri, Aug 7, 2020 | 18.37 | 18.70 | 17.71 | 18.37 | 5626 | NASDAQ | RMTI | Thu, Aug 6, 2020 | 19.80 | 19.80 | 18.15 | 18.48 | 5625 | NASDAQ | RMTI | Wed, Aug 5, 2020 | 19.80 | 20.00 | 19.47 | 19.80 | 5624 | NASDAQ | RMTI | Tue, Aug 4, 2020 | 19.14 | 19.86 | 19.14 | 19.80 | 5623 | NASDAQ | RMTI | Mon, Aug 3, 2020 | 19.36 | 19.80 | 18.92 | 19.36 | 5622 | NASDAQ | RMTI | Fri, Jul 31, 2020 | 19.36 | 19.69 | 18.70 | 18.92 | 5621 | NASDAQ | RMTI | Thu, Jul 30, 2020 | 19.80 | 19.91 | 18.81 | 19.47 | 5620 | NASDAQ | RMTI | Wed, Jul 29, 2020 | 19.69 | 20.30 | 19.47 | 19.80 | 5619 | NASDAQ | RMTI | Tue, Jul 28, 2020 | 20.35 | 20.57 | 19.58 | 19.69 | 5618 | NASDAQ | RMTI | Mon, Jul 27, 2020 | 20.24 | 20.78 | 20.02 | 20.46 | 5617 | NASDAQ | RMTI | Fri, Jul 24, 2020 | 21.23 | 21.34 | 20.13 | 20.24 | 5616 | NASDAQ | RMTI | Thu, Jul 23, 2020 | 21.67 | 22.06 | 21.34 | 21.45 | 5615 | NASDAQ | RMTI | Wed, Jul 22, 2020 | 22.66 | 22.66 | 21.45 | 21.56 | 5614 | NASDAQ | RMTI | Tue, Jul 21, 2020 | 22.44 | 22.99 | 22.00 | 22.44 | 5613 | NASDAQ | RMTI | Mon, Jul 20, 2020 | 22.55 | 23.32 | 22.00 | 22.22 | 5612 | NASDAQ | RMTI | Fri, Jul 17, 2020 | 21.12 | 23.21 | 21.12 | 22.88 | 5611 | NASDAQ | RMTI | Thu, Jul 16, 2020 | 19.91 | 21.34 | 19.80 | 21.12 | 5610 | NASDAQ | RMTI | Wed, Jul 15, 2020 | 19.80 | 20.57 | 19.47 | 20.24 | 5609 | NASDAQ | RMTI | Tue, Jul 14, 2020 | 19.14 | 19.47 | 18.87 | 19.25 | 5608 | NASDAQ | RMTI | Mon, Jul 13, 2020 | 19.58 | 20.46 | 18.81 | 18.92 | 5607 | NASDAQ | RMTI | Fri, Jul 10, 2020 | 19.36 | 20.24 | 18.70 | 19.47 | 5606 | NASDAQ | RMTI | Thu, Jul 9, 2020 | 20.35 | 20.57 | 18.92 | 19.36 | 5605 | NASDAQ | RMTI | Wed, Jul 8, 2020 | 20.68 | 20.79 | 19.58 | 20.24 | 5604 | NASDAQ | RMTI | Tue, Jul 7, 2020 | 20.90 | 20.90 | 20.24 | 20.68 | 5603 | NASDAQ | RMTI | Mon, Jul 6, 2020 | 21.01 | 21.67 | 20.19 | 21.01 | 5602 | NASDAQ | RMTI | Thu, Jul 2, 2020 | 21.56 | 21.89 | 20.35 | 21.23 | 5601 | NASDAQ | RMTI | Wed, Jul 1, 2020 | 21.12 | 21.77 | 20.24 | 21.34 | 5600 | NASDAQ | RMTI | Tue, Jun 30, 2020 | 22.22 | 22.22 | 21.01 | 21.45 | 5599 | NASDAQ | RMTI | Mon, Jun 29, 2020 | 20.35 | 21.45 | 19.80 | 21.23 | 5598 | NASDAQ | RMTI | Fri, Jun 26, 2020 | 21.56 | 21.73 | 19.69 | 19.69 | 5597 | NASDAQ | RMTI | Thu, Jun 25, 2020 | 21.67 | 22.33 | 21.12 | 21.78 | 5596 | NASDAQ | RMTI | Wed, Jun 24, 2020 | 22.00 | 22.44 | 21.18 | 21.67 | 5595 | NASDAQ | RMTI | Tue, Jun 23, 2020 | 22.11 | 22.99 | 22.00 | 22.00 | 5594 | NASDAQ | RMTI | Mon, Jun 22, 2020 | 22.00 | 22.44 | 21.67 | 22.33 | 5593 | NASDAQ | RMTI | Fri, Jun 19, 2020 | 22.00 | 22.72 | 22.00 | 22.22 | 5592 | NASDAQ | RMTI | Thu, Jun 18, 2020 | 22.33 | 22.44 | 21.89 | 22.00 | 5591 | NASDAQ | RMTI | Wed, Jun 17, 2020 | 22.66 | 22.88 | 22.22 | 22.33 | 5590 | NASDAQ | RMTI | Tue, Jun 16, 2020 | 22.55 | 23.21 | 22.22 | 22.88 | 5589 | NASDAQ | RMTI | Mon, Jun 15, 2020 | 21.45 | 22.99 | 20.90 | 22.44 | 5588 | NASDAQ | RMTI | Fri, Jun 12, 2020 | 22.55 | 22.88 | 21.01 | 22.00 | 5587 | NASDAQ | RMTI | Thu, Jun 11, 2020 | 22.44 | 22.94 | 21.67 | 22.44 | 5586 | NASDAQ | RMTI | Wed, Jun 10, 2020 | 23.43 | 24.20 | 23.10 | 23.32 | 5585 | NASDAQ | RMTI | Tue, Jun 9, 2020 | 23.98 | 24.09 | 23.32 | 23.54 | 5584 | NASDAQ | RMTI | Mon, Jun 8, 2020 | 23.10 | 24.42 | 22.88 | 23.98 | 5583 | NASDAQ | RMTI | Fri, Jun 5, 2020 | 22.99 | 23.76 | 22.88 | 23.10 | 5582 | NASDAQ | RMTI | Thu, Jun 4, 2020 | 23.21 | 23.65 | 22.11 | 22.77 | 5581 | NASDAQ | RMTI | Wed, Jun 3, 2020 | 23.43 | 24.09 | 23.10 | 23.21 | 5580 | NASDAQ | RMTI | Tue, Jun 2, 2020 | 23.21 | 23.54 | 22.39 | 23.32 | 5579 | NASDAQ | RMTI | Mon, Jun 1, 2020 | 23.54 | 23.65 | 22.77 | 22.99 | 5578 | NASDAQ | RMTI | Fri, May 29, 2020 | 23.76 | 23.98 | 22.88 | 23.54 | 5577 | NASDAQ | RMTI | Thu, May 28, 2020 | 23.76 | 24.75 | 23.43 | 23.54 | 5576 | NASDAQ | RMTI | Wed, May 27, 2020 | 22.77 | 23.87 | 22.00 | 23.54 | 5575 | NASDAQ | RMTI | Tue, May 26, 2020 | 23.76 | 23.87 | 22.33 | 22.55 | 5574 | NASDAQ | RMTI | Fri, May 22, 2020 | 22.99 | 23.65 | 22.50 | 23.32 | 5573 | NASDAQ | RMTI | Thu, May 21, 2020 | 22.33 | 23.10 | 21.89 | 22.88 | 5572 | NASDAQ | RMTI | Wed, May 20, 2020 | 22.00 | 22.94 | 21.78 | 22.33 | 5571 | NASDAQ | RMTI | Tue, May 19, 2020 | 22.33 | 22.66 | 21.56 | 21.67 | 5570 | NASDAQ | RMTI | Mon, May 18, 2020 | 23.32 | 23.43 | 22.00 | 22.44 | 5569 | NASDAQ | RMTI | Fri, May 15, 2020 | 22.33 | 22.83 | 21.78 | 22.33 | 5568 | NASDAQ | RMTI | Thu, May 14, 2020 | 22.88 | 22.88 | 21.45 | 22.00 | 5567 | NASDAQ | RMTI | Wed, May 13, 2020 | 24.75 | 24.97 | 22.55 | 22.99 | 5566 | NASDAQ | RMTI | Tue, May 12, 2020 | 26.07 | 26.07 | 24.31 | 24.42 | 5565 | NASDAQ | RMTI | Mon, May 11, 2020 | 25.63 | 27.17 | 25.08 | 26.73 | 5564 | NASDAQ | RMTI | Fri, May 8, 2020 | 26.40 | 26.51 | 24.86 | 25.63 | 5563 | NASDAQ | RMTI | Thu, May 7, 2020 | 26.51 | 26.84 | 24.53 | 24.64 | 5562 | NASDAQ | RMTI | Wed, May 6, 2020 | 25.85 | 27.82 | 25.36 | 26.73 | 5561 | NASDAQ | RMTI | Tue, May 5, 2020 | 24.20 | 25.85 | 23.98 | 25.19 | 5560 | NASDAQ | RMTI | Mon, May 4, 2020 | 23.54 | 24.20 | 22.44 | 24.09 | 5559 | NASDAQ | RMTI | Fri, May 1, 2020 | 25.08 | 25.41 | 22.66 | 23.76 | 5558 | NASDAQ | RMTI | Thu, Apr 30, 2020 | 26.40 | 26.84 | 25.41 | 25.63 | 5557 | NASDAQ | RMTI | Wed, Apr 29, 2020 | 25.19 | 27.17 | 25.08 | 26.73 | 5556 | NASDAQ | RMTI | Tue, Apr 28, 2020 | 27.06 | 27.06 | 24.42 | 24.97 | 5555 | NASDAQ | RMTI | Mon, Apr 27, 2020 | 25.30 | 26.95 | 24.86 | 26.40 | 5554 | NASDAQ | RMTI | Fri, Apr 24, 2020 | 25.30 | 25.85 | 24.64 | 24.97 | 5553 | NASDAQ | RMTI | Thu, Apr 23, 2020 | 25.74 | 26.73 | 25.25 | 25.41 | 5552 | NASDAQ | RMTI | Wed, Apr 22, 2020 | 26.73 | 26.95 | 25.74 | 25.96 | 5551 | NASDAQ | RMTI | Tue, Apr 21, 2020 | 25.74 | 26.73 | 25.08 | 26.29 | 5550 | NASDAQ | RMTI | Mon, Apr 20, 2020 | 26.95 | 28.16 | 25.74 | 26.95 | 5549 | NASDAQ | RMTI | Fri, Apr 17, 2020 | 27.39 | 27.50 | 25.41 | 26.95 | 5548 | NASDAQ | RMTI | Thu, Apr 16, 2020 | 26.84 | 26.84 | 24.86 | 26.62 | 5547 | NASDAQ | RMTI | Wed, Apr 15, 2020 | 27.39 | 27.39 | 24.97 | 26.73 | 5546 | NASDAQ | RMTI | Tue, Apr 14, 2020 | 28.16 | 28.82 | 26.18 | 27.61 | 5545 | NASDAQ | RMTI | Mon, Apr 13, 2020 | 24.97 | 27.39 | 24.42 | 26.95 | 5544 | NASDAQ | RMTI | Thu, Apr 9, 2020 | 23.87 | 25.69 | 23.32 | 24.53 | 5543 | NASDAQ | RMTI | Wed, Apr 8, 2020 | 22.44 | 24.37 | 21.89 | 23.32 | 5542 | NASDAQ | RMTI | Tue, Apr 7, 2020 | 23.32 | 23.76 | 21.01 | 22.11 | 5541 | NASDAQ | RMTI | Mon, Apr 6, 2020 | 20.35 | 23.54 | 20.02 | 22.99 | 5540 | NASDAQ | RMTI | Fri, Apr 3, 2020 | 20.35 | 20.63 | 19.14 | 19.80 | 5539 | NASDAQ | RMTI | Thu, Apr 2, 2020 | 19.80 | 21.29 | 18.81 | 20.79 | 5538 | NASDAQ | RMTI | Wed, Apr 1, 2020 | 21.45 | 22.00 | 18.81 | 19.47 | 5537 | NASDAQ | RMTI | Tue, Mar 31, 2020 | 20.68 | 22.66 | 20.46 | 22.55 | 5536 | NASDAQ | RMTI | Mon, Mar 30, 2020 | 24.53 | 24.53 | 20.13 | 22.00 | 5535 | NASDAQ | RMTI | Fri, Mar 27, 2020 | 26.95 | 33.00 | 23.76 | 24.09 | 5534 | NASDAQ | RMTI | Thu, Mar 26, 2020 | 27.17 | 27.50 | 25.54 | 26.95 | 5533 | NASDAQ | RMTI | Wed, Mar 25, 2020 | 27.94 | 29.15 | 25.96 | 26.95 | 5532 | NASDAQ | RMTI | Tue, Mar 24, 2020 | 26.95 | 27.83 | 24.75 | 26.95 | 5531 | NASDAQ | RMTI | Mon, Mar 23, 2020 | 23.43 | 25.30 | 23.10 | 24.97 | 5530 | NASDAQ | RMTI | Fri, Mar 20, 2020 | 24.97 | 24.97 | 21.56 | 23.21 | 5529 | NASDAQ | RMTI | Thu, Mar 19, 2020 | 22.44 | 25.08 | 20.35 | 24.31 | 5528 | NASDAQ | RMTI | Wed, Mar 18, 2020 | 22.11 | 23.43 | 19.80 | 20.79 | 5527 | NASDAQ | RMTI | Tue, Mar 17, 2020 | 17.71 | 27.15 | 17.16 | 23.76 | 5526 | NASDAQ | RMTI | Mon, Mar 16, 2020 | 14.41 | 17.82 | 14.37 | 17.16 | 5525 | NASDAQ | RMTI | Fri, Mar 13, 2020 | 25.41 | 26.29 | 17.44 | 18.15 | 5524 | NASDAQ | RMTI | Thu, Mar 12, 2020 | 24.75 | 26.95 | 21.25 | 23.10 | 5523 | NASDAQ | RMTI | Wed, Mar 11, 2020 | 35.86 | 36.08 | 30.92 | 31.68 | 5522 | NASDAQ | RMTI | Tue, Mar 10, 2020 | 38.94 | 39.93 | 35.97 | 36.63 | 5521 | NASDAQ | RMTI | Mon, Mar 9, 2020 | 35.64 | 37.62 | 33.66 | 35.20 | 5520 | NASDAQ | RMTI | Fri, Mar 6, 2020 | 37.95 | 42.35 | 37.07 | 39.27 | 5519 | NASDAQ | RMTI | Thu, Mar 5, 2020 | 36.85 | 39.82 | 36.30 | 38.28 | 5518 | NASDAQ | RMTI | Wed, Mar 4, 2020 | 36.52 | 38.06 | 34.65 | 37.73 | 5517 | NASDAQ | RMTI | Tue, Mar 3, 2020 | 35.75 | 39.38 | 34.43 | 35.64 | 5516 | NASDAQ | RMTI | Mon, Mar 2, 2020 | 33.66 | 37.40 | 32.10 | 35.31 | 5515 | NASDAQ | RMTI | Fri, Feb 28, 2020 | 29.70 | 31.90 | 27.67 | 30.91 | 5514 | NASDAQ | RMTI | Thu, Feb 27, 2020 | 34.21 | 34.43 | 30.80 | 32.23 | 5513 | NASDAQ | RMTI | Wed, Feb 26, 2020 | 34.65 | 35.75 | 33.88 | 34.98 | 5512 | NASDAQ | RMTI | Tue, Feb 25, 2020 | 36.08 | 37.73 | 33.55 | 34.21 | 5511 | NASDAQ | RMTI | Mon, Feb 24, 2020 | 33.77 | 38.28 | 33.20 | 35.53 | 5510 | NASDAQ | RMTI | Fri, Feb 21, 2020 | 36.63 | 36.74 | 34.65 | 35.20 | 5509 | NASDAQ | RMTI | Thu, Feb 20, 2020 | 33.33 | 35.53 | 32.78 | 35.31 | 5508 | NASDAQ | RMTI | Wed, Feb 19, 2020 | 32.45 | 34.65 | 30.69 | 32.45 | 5507 | NASDAQ | RMTI | Tue, Feb 18, 2020 | 28.16 | 32.77 | 28.05 | 31.90 | 5506 | NASDAQ | RMTI | Fri, Feb 14, 2020 | 27.06 | 28.11 | 26.62 | 27.94 | 5505 | NASDAQ | RMTI | Thu, Feb 13, 2020 | 28.38 | 28.49 | 26.73 | 27.06 | 5504 | NASDAQ | RMTI | Wed, Feb 12, 2020 | 30.03 | 30.44 | 27.50 | 28.71 | 5503 | NASDAQ | RMTI | Tue, Feb 11, 2020 | 27.50 | 29.70 | 27.06 | 29.48 | 5502 | NASDAQ | RMTI | Mon, Feb 10, 2020 | 24.75 | 26.95 | 24.31 | 26.40 | 5501 | NASDAQ | RMTI | Fri, Feb 7, 2020 | 23.65 | 24.70 | 23.43 | 24.09 | 5500 | NASDAQ | RMTI | Thu, Feb 6, 2020 | 25.08 | 25.08 | 22.44 | 23.32 | 5499 | NASDAQ | RMTI | Wed, Feb 5, 2020 | 25.85 | 26.07 | 24.42 | 24.75 | 5498 | NASDAQ | RMTI | Tue, Feb 4, 2020 | 24.64 | 25.96 | 24.31 | 25.96 | 5497 | NASDAQ | RMTI | Mon, Feb 3, 2020 | 29.04 | 31.68 | 28.82 | 30.58 | 5496 | NASDAQ | RMTI | Fri, Jan 31, 2020 | 29.70 | 30.03 | 28.28 | 28.71 | 5495 | NASDAQ | RMTI | Thu, Jan 30, 2020 | 30.25 | 31.24 | 28.82 | 30.03 | 5494 | NASDAQ | RMTI | Wed, Jan 29, 2020 | 30.14 | 32.12 | 29.70 | 30.58 | 5493 | NASDAQ | RMTI | Tue, Jan 28, 2020 | 29.81 | 30.80 | 29.70 | 30.25 | 5492 | NASDAQ | RMTI | Mon, Jan 27, 2020 | 28.05 | 31.02 | 27.39 | 29.59 | 5491 | NASDAQ | RMTI | Fri, Jan 24, 2020 | 28.71 | 28.71 | 27.61 | 28.27 | 5490 | NASDAQ | RMTI | Thu, Jan 23, 2020 | 28.93 | 28.93 | 27.83 | 28.60 | 5489 | NASDAQ | RMTI | Wed, Jan 22, 2020 | 26.84 | 29.26 | 26.62 | 28.93 | 5488 | NASDAQ | RMTI | Tue, Jan 21, 2020 | 28.60 | 28.74 | 26.62 | 26.84 | 5487 | NASDAQ | RMTI | Fri, Jan 17, 2020 | 31.57 | 31.90 | 28.60 | 28.60 | 5486 | NASDAQ | RMTI | Thu, Jan 16, 2020 | 30.69 | 31.68 | 28.93 | 31.24 | 5485 | NASDAQ | RMTI | Wed, Jan 15, 2020 | 28.60 | 33.55 | 27.50 | 30.69 | 5484 | NASDAQ | RMTI | Tue, Jan 14, 2020 | 24.42 | 26.29 | 24.42 | 25.52 | 5483 | NASDAQ | RMTI | Mon, Jan 13, 2020 | 25.30 | 25.41 | 24.42 | 24.75 | 5482 | NASDAQ | RMTI | Fri, Jan 10, 2020 | 25.63 | 25.85 | 24.97 | 25.30 | 5481 | NASDAQ | RMTI | Thu, Jan 9, 2020 | 25.08 | 25.96 | 25.08 | 25.52 | 5480 | NASDAQ | RMTI | Wed, Jan 8, 2020 | 25.52 | 25.63 | 24.76 | 25.30 | 5479 | NASDAQ | RMTI | Tue, Jan 7, 2020 | 25.63 | 26.18 | 25.08 | 25.52 | 5478 | NASDAQ | RMTI | Mon, Jan 6, 2020 | 25.41 | 26.07 | 25.08 | 25.52 | 5477 | NASDAQ | RMTI | Fri, Jan 3, 2020 | 25.74 | 25.96 | 25.14 | 25.63 | 5476 | NASDAQ | RMTI | Thu, Jan 2, 2020 | 26.95 | 27.28 | 25.74 | 26.07 | 5475 | NASDAQ | RMTI | Tue, Dec 31, 2019 | 25.96 | 27.50 | 25.74 | 26.84 | 5474 | NASDAQ | RMTI | Mon, Dec 30, 2019 | 26.18 | 26.51 | 25.85 | 25.96 | 5473 | NASDAQ | RMTI | Fri, Dec 27, 2019 | 29.04 | 29.04 | 24.87 | 25.85 | 5472 | NASDAQ | RMTI | Thu, Dec 26, 2019 | 28.93 | 30.03 | 27.72 | 29.04 | 5471 | NASDAQ | RMTI | Tue, Dec 24, 2019 | 28.60 | 29.26 | 27.94 | 28.71 | 5470 | NASDAQ | RMTI | Mon, Dec 23, 2019 | 26.73 | 28.27 | 25.66 | 28.27 | 5469 | NASDAQ | RMTI | Fri, Dec 20, 2019 | 25.19 | 26.62 | 24.64 | 26.40 | 5468 | NASDAQ | RMTI | Thu, Dec 19, 2019 | 25.30 | 25.63 | 24.59 | 24.86 | 5467 | NASDAQ | RMTI | Wed, Dec 18, 2019 | 24.64 | 26.07 | 24.20 | 25.19 | 5466 | NASDAQ | RMTI | Tue, Dec 17, 2019 | 24.20 | 25.08 | 23.65 | 24.64 | 5465 | NASDAQ | RMTI | Mon, Dec 16, 2019 | 24.31 | 24.75 | 23.98 | 24.20 | 5464 | NASDAQ | RMTI | Fri, Dec 13, 2019 | 24.75 | 25.19 | 24.09 | 24.42 | 5463 | NASDAQ | RMTI | Thu, Dec 12, 2019 | 25.19 | 25.96 | 24.42 | 24.86 | 5462 | NASDAQ | RMTI | Wed, Dec 11, 2019 | 24.75 | 25.74 | 24.42 | 25.30 | 5461 | NASDAQ | RMTI | Tue, Dec 10, 2019 | 24.20 | 24.75 | 24.00 | 24.53 | 5460 | NASDAQ | RMTI | Mon, Dec 9, 2019 | 24.20 | 24.64 | 24.03 | 24.31 | 5459 | NASDAQ | RMTI | Fri, Dec 6, 2019 | 23.98 | 25.52 | 23.83 | 24.20 | 5458 | NASDAQ | RMTI | Thu, Dec 5, 2019 | 22.99 | 23.87 | 22.77 | 23.76 | 5457 | NASDAQ | RMTI | Wed, Dec 4, 2019 | 23.65 | 24.09 | 22.88 | 22.99 | 5456 | NASDAQ | RMTI | Tue, Dec 3, 2019 | 24.20 | 24.20 | 23.10 | 23.65 | 5455 | NASDAQ | RMTI | Mon, Dec 2, 2019 | 25.19 | 25.27 | 23.60 | 24.09 | 5454 | NASDAQ | RMTI | Fri, Nov 29, 2019 | 26.07 | 26.29 | 24.97 | 25.08 | 5453 | NASDAQ | RMTI | Wed, Nov 27, 2019 | 25.08 | 26.62 | 24.97 | 26.07 | 5452 | NASDAQ | RMTI | Tue, Nov 26, 2019 | 23.98 | 25.08 | 23.76 | 24.86 | 5451 | NASDAQ | RMTI | Mon, Nov 25, 2019 | 24.64 | 25.41 | 22.77 | 23.98 | 5450 | NASDAQ | RMTI | Fri, Nov 22, 2019 | 23.43 | 24.97 | 23.43 | 24.64 | 5449 | NASDAQ | RMTI | Thu, Nov 21, 2019 | 22.66 | 23.87 | 22.44 | 23.43 | 5448 | NASDAQ | RMTI | Wed, Nov 20, 2019 | 22.55 | 23.32 | 22.50 | 22.55 | 5447 | NASDAQ | RMTI | Tue, Nov 19, 2019 | 22.55 | 23.60 | 22.50 | 22.77 | 5446 | NASDAQ | RMTI | Mon, Nov 18, 2019 | 22.88 | 23.10 | 21.78 | 22.55 | 5445 | NASDAQ | RMTI | Fri, Nov 15, 2019 | 23.32 | 23.54 | 22.55 | 22.99 | 5444 | NASDAQ | RMTI | Thu, Nov 14, 2019 | 22.00 | 23.65 | 22.00 | 23.10 | 5443 | NASDAQ | RMTI | Wed, Nov 13, 2019 | 21.23 | 22.22 | 20.68 | 22.11 | 5442 | NASDAQ | RMTI | Tue, Nov 12, 2019 | 21.34 | 24.31 | 20.90 | 21.56 | 5441 | NASDAQ | RMTI | Mon, Nov 11, 2019 | 20.46 | 22.00 | 20.35 | 21.01 | 5440 | NASDAQ | RMTI | Fri, Nov 8, 2019 | 21.34 | 21.37 | 19.91 | 20.41 | 5439 | NASDAQ | RMTI | Thu, Nov 7, 2019 | 21.89 | 23.32 | 21.34 | 21.56 | 5438 | NASDAQ | RMTI | Wed, Nov 6, 2019 | 22.55 | 22.77 | 21.18 | 21.67 | 5437 | NASDAQ | RMTI | Tue, Nov 5, 2019 | 22.55 | 23.21 | 22.44 | 22.55 | 5436 | NASDAQ | RMTI | Mon, Nov 4, 2019 | 23.10 | 23.98 | 22.11 | 22.44 | 5435 | NASDAQ | RMTI | Fri, Nov 1, 2019 | 22.77 | 24.31 | 22.55 | 23.32 | 5434 | NASDAQ | RMTI | Thu, Oct 31, 2019 | 25.30 | 26.62 | 22.88 | 24.31 | 5433 | NASDAQ | RMTI | Wed, Oct 30, 2019 | 26.84 | 27.17 | 24.86 | 25.52 | 5432 | NASDAQ | RMTI | Tue, Oct 29, 2019 | 26.73 | 27.83 | 26.62 | 26.84 | 5431 | NASDAQ | RMTI | Mon, Oct 28, 2019 | 26.84 | 27.61 | 25.85 | 26.73 | 5430 | NASDAQ | RMTI | Fri, Oct 25, 2019 | 27.39 | 28.05 | 26.51 | 26.62 | 5429 | NASDAQ | RMTI | Thu, Oct 24, 2019 | 28.49 | 28.60 | 27.06 | 27.17 | 5428 | NASDAQ | RMTI | Wed, Oct 23, 2019 | 26.51 | 28.38 | 26.51 | 28.27 | 5427 | NASDAQ | RMTI | Tue, Oct 22, 2019 | 28.05 | 28.55 | 26.29 | 26.62 | 5426 | NASDAQ | RMTI | Mon, Oct 21, 2019 | 27.50 | 28.38 | 26.73 | 27.94 | 5425 | NASDAQ | RMTI | Fri, Oct 18, 2019 | 26.07 | 28.00 | 26.07 | 27.28 | 5424 | NASDAQ | RMTI | Thu, Oct 17, 2019 | 25.96 | 26.84 | 25.74 | 26.29 | 5423 | NASDAQ | RMTI | Wed, Oct 16, 2019 | 26.40 | 26.95 | 25.91 | 26.07 | 5422 | NASDAQ | RMTI | Tue, Oct 15, 2019 | 26.40 | 26.73 | 26.18 | 26.40 | 5421 | NASDAQ | RMTI | Mon, Oct 14, 2019 | 27.50 | 27.61 | 25.96 | 26.29 | 5420 | NASDAQ | RMTI | Fri, Oct 11, 2019 | 27.61 | 28.82 | 27.17 | 27.61 | 5419 | NASDAQ | RMTI | Thu, Oct 10, 2019 | 27.06 | 27.50 | 26.40 | 26.95 | 5418 | NASDAQ | RMTI | Wed, Oct 9, 2019 | 27.06 | 27.39 | 26.07 | 26.95 | 5417 | NASDAQ | RMTI | Tue, Oct 8, 2019 | 27.39 | 28.22 | 26.51 | 26.62 | 5416 | NASDAQ | RMTI | Mon, Oct 7, 2019 | 28.16 | 29.15 | 27.50 | 27.83 | 5415 | NASDAQ | RMTI | Fri, Oct 4, 2019 | 28.16 | 28.82 | 27.61 | 28.38 | 5414 | NASDAQ | RMTI | Thu, Oct 3, 2019 | 27.28 | 28.38 | 26.95 | 28.16 | 5413 | NASDAQ | RMTI | Wed, Oct 2, 2019 | 25.85 | 28.05 | 25.85 | 27.72 | 5412 | NASDAQ | RMTI | Tue, Oct 1, 2019 | 30.58 | 31.02 | 25.74 | 25.96 | 5411 | NASDAQ | RMTI | Mon, Sep 30, 2019 | 32.56 | 33.33 | 30.03 | 30.36 | 5410 | NASDAQ | RMTI | Fri, Sep 27, 2019 | 32.89 | 33.99 | 32.78 | 33.00 | 5409 | NASDAQ | RMTI | Thu, Sep 26, 2019 | 33.99 | 34.65 | 32.12 | 32.56 | 5408 | NASDAQ | RMTI | Wed, Sep 25, 2019 | 33.55 | 34.87 | 32.56 | 34.27 | 5407 | NASDAQ | RMTI | Tue, Sep 24, 2019 | 37.73 | 38.06 | 33.22 | 33.33 | 5406 | NASDAQ | RMTI | Mon, Sep 23, 2019 | 35.75 | 37.68 | 34.98 | 37.51 | 5405 | NASDAQ | RMTI | Fri, Sep 20, 2019 | 35.53 | 36.74 | 35.23 | 35.97 | 5404 | NASDAQ | RMTI | Thu, Sep 19, 2019 | 36.85 | 37.84 | 35.31 | 35.64 | 5403 | NASDAQ | RMTI | Wed, Sep 18, 2019 | 36.52 | 37.62 | 35.75 | 36.63 | 5402 | NASDAQ | RMTI | Tue, Sep 17, 2019 | 34.98 | 37.13 | 34.87 | 36.30 | 5401 | NASDAQ | RMTI | Mon, Sep 16, 2019 | 33.66 | 35.53 | 33.11 | 35.20 | 5400 | NASDAQ | RMTI | Fri, Sep 13, 2019 | 32.01 | 34.10 | 31.68 | 33.88 | 5399 | NASDAQ | RMTI | Thu, Sep 12, 2019 | 33.00 | 33.08 | 30.47 | 32.01 | 5398 | NASDAQ | RMTI | Wed, Sep 11, 2019 | 31.35 | 33.00 | 31.13 | 32.89 | 5397 | NASDAQ | RMTI | Tue, Sep 10, 2019 | 30.25 | 32.23 | 30.03 | 31.46 | 5396 | NASDAQ | RMTI | Mon, Sep 9, 2019 | 30.14 | 31.24 | 29.26 | 30.25 | 5395 | NASDAQ | RMTI | Fri, Sep 6, 2019 | 28.27 | 30.58 | 28.05 | 29.81 | 5394 | NASDAQ | RMTI | Thu, Sep 5, 2019 | 28.05 | 29.04 | 27.39 | 28.16 | 5393 | NASDAQ | RMTI | Wed, Sep 4, 2019 | 27.39 | 27.94 | 27.17 | 27.61 | 5392 | NASDAQ | RMTI | Tue, Sep 3, 2019 | 27.83 | 28.71 | 26.84 | 27.17 | 5391 | NASDAQ | RMTI | Fri, Aug 30, 2019 | 28.38 | 28.71 | 27.61 | 28.16 | 5390 | NASDAQ | RMTI | Thu, Aug 29, 2019 | 27.61 | 28.60 | 26.62 | 28.27 | 5389 | NASDAQ | RMTI | Wed, Aug 28, 2019 | 26.51 | 28.60 | 26.02 | 27.39 | 5388 | NASDAQ | RMTI | Tue, Aug 27, 2019 | 26.51 | 27.83 | 25.96 | 26.62 | 5387 | NASDAQ | RMTI | Mon, Aug 26, 2019 | 25.63 | 26.51 | 25.41 | 26.29 | 5386 | NASDAQ | RMTI | Fri, Aug 23, 2019 | 26.18 | 27.17 | 25.08 | 25.30 | 5385 | NASDAQ | RMTI | Thu, Aug 22, 2019 | 26.73 | 27.28 | 25.85 | 26.18 | 5384 | NASDAQ | RMTI | Wed, Aug 21, 2019 | 27.50 | 28.05 | 26.29 | 26.62 | 5383 | NASDAQ | RMTI | Tue, Aug 20, 2019 | 27.83 | 28.49 | 27.06 | 27.28 | 5382 | NASDAQ | RMTI | Mon, Aug 19, 2019 | 26.51 | 28.16 | 25.96 | 27.83 | 5381 | NASDAQ | RMTI | Fri, Aug 16, 2019 | 26.51 | 27.72 | 25.54 | 26.18 | 5380 | NASDAQ | RMTI | Thu, Aug 15, 2019 | 27.39 | 27.50 | 25.52 | 26.40 | 5379 | NASDAQ | RMTI | Wed, Aug 14, 2019 | 27.39 | 27.61 | 25.96 | 27.28 | 5378 | NASDAQ | RMTI | Tue, Aug 13, 2019 | 26.51 | 28.60 | 26.51 | 27.83 | 5377 | NASDAQ | RMTI | Mon, Aug 12, 2019 | 25.41 | 29.15 | 25.19 | 26.73 | 5376 | NASDAQ | RMTI | Fri, Aug 9, 2019 | 24.86 | 26.40 | 24.75 | 25.74 | 5375 | NASDAQ | RMTI | Thu, Aug 8, 2019 | 27.17 | 27.39 | 24.75 | 25.52 | 5374 | NASDAQ | RMTI | Wed, Aug 7, 2019 | 26.40 | 28.60 | 25.85 | 27.28 | 5373 | NASDAQ | RMTI | Tue, Aug 6, 2019 | 27.17 | 28.01 | 25.08 | 26.62 | 5372 | NASDAQ | RMTI | Mon, Aug 5, 2019 | 26.62 | 27.94 | 25.85 | 26.29 | 5371 | NASDAQ | RMTI | Fri, Aug 2, 2019 | 28.60 | 29.26 | 25.63 | 26.95 | 5370 | NASDAQ | RMTI | Thu, Aug 1, 2019 | 29.15 | 30.58 | 28.60 | 28.71 | 5369 | NASDAQ | RMTI | Wed, Jul 31, 2019 | 29.37 | 31.46 | 29.15 | 29.26 | 5368 | NASDAQ | RMTI | Tue, Jul 30, 2019 | 33.88 | 34.60 | 28.88 | 29.26 | 5367 | NASDAQ | RMTI | Mon, Jul 29, 2019 | 34.65 | 35.20 | 33.55 | 34.32 | 5366 | NASDAQ | RMTI | Fri, Jul 26, 2019 | 33.66 | 35.20 | 33.66 | 34.54 | 5365 | NASDAQ | RMTI | Thu, Jul 25, 2019 | 34.65 | 34.82 | 33.22 | 33.55 | 5364 | NASDAQ | RMTI | Wed, Jul 24, 2019 | 33.00 | 34.65 | 33.00 | 34.54 | 5363 | NASDAQ | RMTI | Tue, Jul 23, 2019 | 32.78 | 33.55 | 31.90 | 33.11 | 5362 | NASDAQ | RMTI | Mon, Jul 22, 2019 | 33.22 | 33.34 | 32.34 | 32.67 | 5361 | NASDAQ | RMTI | Fri, Jul 19, 2019 | 31.90 | 33.55 | 30.31 | 33.22 | 5360 | NASDAQ | RMTI | Thu, Jul 18, 2019 | 32.12 | 32.56 | 31.90 | 31.90 | 5359 | NASDAQ | RMTI | Wed, Jul 17, 2019 | 33.00 | 33.28 | 32.01 | 32.12 | 5358 | NASDAQ | RMTI | Tue, Jul 16, 2019 | 32.78 | 33.33 | 31.79 | 33.00 | 5357 | NASDAQ | RMTI | Mon, Jul 15, 2019 | 33.66 | 33.99 | 32.34 | 32.56 | 5356 | NASDAQ | RMTI | Fri, Jul 12, 2019 | 32.56 | 33.88 | 32.45 | 33.44 | 5355 | NASDAQ | RMTI | Thu, Jul 11, 2019 | 33.00 | 33.55 | 32.45 | 32.89 | 5354 | NASDAQ | RMTI | Wed, Jul 10, 2019 | 33.77 | 34.10 | 32.67 | 32.67 | 5353 | NASDAQ | RMTI | Tue, Jul 9, 2019 | 33.00 | 34.43 | 33.00 | 33.77 | 5352 | NASDAQ | RMTI | Mon, Jul 8, 2019 | 33.00 | 34.10 | 32.78 | 33.33 | 5351 | NASDAQ | RMTI | Fri, Jul 5, 2019 | 33.55 | 34.10 | 32.56 | 32.89 | 5350 | NASDAQ | RMTI | Wed, Jul 3, 2019 | 32.89 | 34.21 | 32.45 | 33.55 | 5349 | NASDAQ | RMTI | Tue, Jul 2, 2019 | 32.45 | 33.11 | 31.35 | 31.90 | 5348 | NASDAQ | RMTI | Mon, Jul 1, 2019 | 33.66 | 34.12 | 32.45 | 32.89 | 5347 | NASDAQ | RMTI | Fri, Jun 28, 2019 | 33.66 | 34.65 | 32.89 | 33.11 | 5346 | NASDAQ | RMTI | Thu, Jun 27, 2019 | 33.00 | 33.44 | 32.67 | 33.00 | 5345 | NASDAQ | RMTI | Wed, Jun 26, 2019 | 33.55 | 34.10 | 32.45 | 32.89 | 5344 | NASDAQ | RMTI | Tue, Jun 25, 2019 | 33.44 | 34.43 | 32.56 | 34.10 | 5343 | NASDAQ | RMTI | Mon, Jun 24, 2019 | 34.10 | 34.39 | 32.45 | 32.56 | 5342 | NASDAQ | RMTI | Fri, Jun 21, 2019 | 33.00 | 33.99 | 32.56 | 32.89 | 5341 | NASDAQ | RMTI | Thu, Jun 20, 2019 | 34.32 | 34.32 | 32.78 | 33.22 | 5340 | NASDAQ | RMTI | Wed, Jun 19, 2019 | 33.33 | 34.65 | 32.56 | 34.32 | 5339 | NASDAQ | RMTI | Tue, Jun 18, 2019 | 35.75 | 35.75 | 33.00 | 33.33 | 5338 | NASDAQ | RMTI | Mon, Jun 17, 2019 | 45.98 | 49.83 | 45.32 | 48.51 | 5337 | NASDAQ | RMTI | Fri, Jun 14, 2019 | 46.20 | 50.36 | 45.32 | 45.98 | 5336 | NASDAQ | RMTI | Thu, Jun 13, 2019 | 46.31 | 47.03 | 44.22 | 46.64 | 5335 | NASDAQ | RMTI | Wed, Jun 12, 2019 | 46.42 | 47.96 | 44.77 | 45.98 | 5334 | NASDAQ | RMTI | Tue, Jun 11, 2019 | 50.82 | 51.59 | 44.55 | 46.31 | 5333 | NASDAQ | RMTI | Mon, Jun 10, 2019 | 46.64 | 51.48 | 46.64 | 50.71 | 5332 | NASDAQ | RMTI | Fri, Jun 7, 2019 | 45.65 | 48.62 | 44.66 | 46.64 | 5331 | NASDAQ | RMTI | Thu, Jun 6, 2019 | 48.51 | 48.62 | 45.10 | 45.65 | 5330 | NASDAQ | RMTI | Wed, Jun 5, 2019 | 49.17 | 50.82 | 47.85 | 48.62 | 5329 | NASDAQ | RMTI | Tue, Jun 4, 2019 | 49.17 | 50.16 | 47.30 | 49.17 | 5328 | NASDAQ | RMTI | Mon, Jun 3, 2019 | 50.49 | 51.70 | 47.30 | 48.62 | 5327 | NASDAQ | RMTI | Fri, May 31, 2019 | 50.38 | 51.48 | 49.37 | 50.60 | 5326 | NASDAQ | RMTI | Thu, May 30, 2019 | 51.15 | 53.46 | 50.82 | 51.37 | 5325 | NASDAQ | RMTI | Wed, May 29, 2019 | 52.58 | 53.90 | 49.72 | 51.15 | 5324 | NASDAQ | RMTI | Tue, May 28, 2019 | 53.24 | 53.68 | 51.92 | 53.13 | 5323 | NASDAQ | RMTI | Fri, May 24, 2019 | 52.80 | 53.57 | 50.93 | 51.92 | 5322 | NASDAQ | RMTI | Thu, May 23, 2019 | 52.36 | 52.91 | 50.93 | 52.58 | 5321 | NASDAQ | RMTI | Wed, May 22, 2019 | 53.24 | 53.68 | 51.26 | 53.02 | 5320 | NASDAQ | RMTI | Tue, May 21, 2019 | 54.12 | 56.10 | 52.80 | 53.46 | 5319 | NASDAQ | RMTI | Mon, May 20, 2019 | 50.27 | 54.67 | 49.17 | 53.90 | 5318 | NASDAQ | RMTI | Fri, May 17, 2019 | 51.81 | 51.81 | 49.94 | 50.93 | 5317 | NASDAQ | RMTI | Thu, May 16, 2019 | 54.56 | 54.78 | 51.04 | 52.03 | 5316 | NASDAQ | RMTI | Wed, May 15, 2019 | 55.00 | 56.66 | 54.01 | 54.67 | 5315 | NASDAQ | RMTI | Tue, May 14, 2019 | 54.78 | 56.54 | 53.90 | 55.22 | 5314 | NASDAQ | RMTI | Mon, May 13, 2019 | 58.85 | 58.85 | 53.46 | 54.12 | 5313 | NASDAQ | RMTI | Fri, May 10, 2019 | 61.27 | 63.82 | 56.87 | 57.97 | 5312 | NASDAQ | RMTI | Thu, May 9, 2019 | 62.92 | 63.36 | 60.06 | 61.27 | 5311 | NASDAQ | RMTI | Wed, May 8, 2019 | 60.39 | 62.92 | 59.62 | 62.70 | 5310 | NASDAQ | RMTI | Tue, May 7, 2019 | 62.15 | 63.36 | 58.85 | 59.95 | 5309 | NASDAQ | RMTI | Mon, May 6, 2019 | 58.74 | 62.59 | 56.43 | 62.04 | 5308 | NASDAQ | RMTI | Fri, May 3, 2019 | 58.19 | 58.96 | 56.21 | 57.31 | 5307 | NASDAQ | RMTI | Thu, May 2, 2019 | 53.02 | 61.27 | 52.80 | 58.19 | 5306 | NASDAQ | RMTI | Wed, May 1, 2019 | 53.02 | 53.79 | 51.59 | 53.02 | 5305 | NASDAQ | RMTI | Tue, Apr 30, 2019 | 54.34 | 54.89 | 52.25 | 52.91 | 5304 | NASDAQ | RMTI | Mon, Apr 29, 2019 | 53.02 | 56.21 | 53.02 | 54.34 | 5303 | NASDAQ | RMTI | Fri, Apr 26, 2019 | 51.48 | 53.24 | 50.31 | 52.91 | 5302 | NASDAQ | RMTI | Thu, Apr 25, 2019 | 49.94 | 51.70 | 48.95 | 51.37 | 5301 | NASDAQ | RMTI | Wed, Apr 24, 2019 | 51.92 | 53.02 | 49.83 | 50.60 | 5300 | NASDAQ | RMTI | Tue, Apr 23, 2019 | 49.83 | 53.35 | 49.83 | 52.03 | 5299 | NASDAQ | RMTI | Mon, Apr 22, 2019 | 52.25 | 52.80 | 49.50 | 50.60 | 5298 | NASDAQ | RMTI | Thu, Apr 18, 2019 | 51.92 | 52.80 | 50.60 | 52.25 | 5297 | NASDAQ | RMTI | Wed, Apr 17, 2019 | 54.01 | 54.78 | 51.70 | 52.25 | 5296 | NASDAQ | RMTI | Tue, Apr 16, 2019 | 55.00 | 56.10 | 53.35 | 53.79 | 5295 | NASDAQ | RMTI | Mon, Apr 15, 2019 | 58.41 | 58.41 | 53.86 | 54.78 | 5294 | NASDAQ | RMTI | Fri, Apr 12, 2019 | 57.64 | 58.85 | 55.77 | 58.30 | 5293 | NASDAQ | RMTI | Thu, Apr 11, 2019 | 56.43 | 58.41 | 56.03 | 57.09 | 5292 | NASDAQ | RMTI | Wed, Apr 10, 2019 | 55.44 | 57.20 | 55.33 | 56.76 | 5291 | NASDAQ | RMTI | Tue, Apr 9, 2019 | 55.88 | 57.97 | 55.44 | 55.99 | 5290 | NASDAQ | RMTI | Mon, Apr 8, 2019 | 58.41 | 58.84 | 54.34 | 56.32 | 5289 | NASDAQ | RMTI | Fri, Apr 5, 2019 | 57.31 | 59.62 | 57.15 | 58.41 | 5288 | NASDAQ | RMTI | Thu, Apr 4, 2019 | 61.27 | 61.27 | 57.10 | 57.31 | 5287 | NASDAQ | RMTI | Wed, Apr 3, 2019 | 63.58 | 64.30 | 60.77 | 60.94 | 5286 | NASDAQ | RMTI | Tue, Apr 2, 2019 | 64.24 | 64.24 | 62.04 | 63.14 | 5285 | NASDAQ | RMTI | Mon, Apr 1, 2019 | 64.13 | 66.11 | 62.92 | 64.46 | 5284 | NASDAQ | RMTI | Fri, Mar 29, 2019 | 60.94 | 62.70 | 60.06 | 62.59 | 5283 | NASDAQ | RMTI | Thu, Mar 28, 2019 | 61.38 | 64.24 | 59.21 | 60.39 | 5282 | NASDAQ | RMTI | Wed, Mar 27, 2019 | 59.84 | 62.59 | 59.73 | 61.49 | 5281 | NASDAQ | RMTI | Tue, Mar 26, 2019 | 63.25 | 63.69 | 57.64 | 59.73 | 5280 | NASDAQ | RMTI | Mon, Mar 25, 2019 | 63.80 | 66.55 | 62.37 | 62.59 | 5279 | NASDAQ | RMTI | Fri, Mar 22, 2019 | 68.97 | 69.74 | 61.82 | 63.69 | 5278 | NASDAQ | RMTI | Thu, Mar 21, 2019 | 70.62 | 75.68 | 69.08 | 69.96 | 5277 | NASDAQ | RMTI | Wed, Mar 20, 2019 | 68.64 | 71.61 | 67.80 | 70.62 | 5276 | NASDAQ | RMTI | Tue, Mar 19, 2019 | 68.31 | 74.47 | 66.88 | 68.97 | 5275 | NASDAQ | RMTI | Mon, Mar 18, 2019 | 57.53 | 70.34 | 56.21 | 68.31 | 5274 | NASDAQ | RMTI | Fri, Mar 15, 2019 | 54.78 | 57.75 | 54.34 | 57.31 | 5273 | NASDAQ | RMTI | Thu, Mar 14, 2019 | 53.24 | 55.99 | 48.62 | 55.33 | 5272 | NASDAQ | RMTI | Wed, Mar 13, 2019 | 56.10 | 56.32 | 54.78 | 55.66 | 5271 | NASDAQ | RMTI | Tue, Mar 12, 2019 | 55.77 | 57.20 | 54.56 | 55.88 | 5270 | NASDAQ | RMTI | Mon, Mar 11, 2019 | 55.66 | 56.55 | 54.67 | 55.66 | 5269 | NASDAQ | RMTI | Fri, Mar 8, 2019 | 55.11 | 56.54 | 53.35 | 55.66 | 5268 | NASDAQ | RMTI | Thu, Mar 7, 2019 | 53.46 | 56.16 | 53.46 | 55.11 | 5267 | NASDAQ | RMTI | Wed, Mar 6, 2019 | 54.56 | 55.33 | 52.03 | 54.01 | 5266 | NASDAQ | RMTI | Tue, Mar 5, 2019 | 53.46 | 56.54 | 52.36 | 54.67 | 5265 | NASDAQ | RMTI | Mon, Mar 4, 2019 | 56.10 | 56.21 | 51.48 | 53.35 | 5264 | NASDAQ | RMTI | Fri, Mar 1, 2019 | 51.70 | 55.66 | 50.60 | 55.55 | 5263 | NASDAQ | RMTI | Thu, Feb 28, 2019 | 49.50 | 51.92 | 48.65 | 51.15 | 5262 | NASDAQ | RMTI | Wed, Feb 27, 2019 | 47.85 | 49.39 | 46.64 | 49.28 | 5261 | NASDAQ | RMTI | Tue, Feb 26, 2019 | 48.18 | 48.95 | 46.31 | 48.29 | 5260 | NASDAQ | RMTI | Mon, Feb 25, 2019 | 48.29 | 48.73 | 46.64 | 48.18 | 5259 | NASDAQ | RMTI | Fri, Feb 22, 2019 | 46.86 | 48.40 | 45.98 | 48.07 | 5258 | NASDAQ | RMTI | Thu, Feb 21, 2019 | 50.49 | 51.85 | 45.65 | 46.75 | 5257 | NASDAQ | RMTI | Wed, Feb 20, 2019 | 48.62 | 50.71 | 46.48 | 50.49 | 5256 | NASDAQ | RMTI | Tue, Feb 19, 2019 | 46.75 | 51.84 | 46.20 | 48.84 | 5255 | NASDAQ | RMTI | Fri, Feb 15, 2019 | 44.00 | 47.08 | 43.78 | 46.75 | 5254 | NASDAQ | RMTI | Thu, Feb 14, 2019 | 38.72 | 44.88 | 38.72 | 44.00 | 5253 | NASDAQ | RMTI | Wed, Feb 13, 2019 | 39.49 | 39.49 | 37.84 | 39.05 | 5252 | NASDAQ | RMTI | Tue, Feb 12, 2019 | 37.84 | 39.49 | 37.51 | 39.38 | 5251 | NASDAQ | RMTI | Mon, Feb 11, 2019 | 37.40 | 39.49 | 36.63 | 37.73 | 5250 | NASDAQ | RMTI | Fri, Feb 8, 2019 | 39.05 | 40.81 | 36.52 | 37.07 | 5249 | NASDAQ | RMTI | Thu, Feb 7, 2019 | 35.42 | 39.38 | 35.42 | 38.83 | 5248 | NASDAQ | RMTI | Wed, Feb 6, 2019 | 33.55 | 36.41 | 33.55 | 35.97 | 5247 | NASDAQ | RMTI | Tue, Feb 5, 2019 | 34.54 | 36.74 | 33.33 | 33.55 | 5246 | NASDAQ | RMTI | Mon, Feb 4, 2019 | 34.54 | 36.41 | 33.99 | 34.54 | 5245 | NASDAQ | RMTI | Fri, Feb 1, 2019 | 34.76 | 35.42 | 34.10 | 34.65 | 5244 | NASDAQ | RMTI | Thu, Jan 31, 2019 | 32.01 | 34.54 | 32.01 | 34.32 | 5243 | NASDAQ | RMTI | Wed, Jan 30, 2019 | 32.45 | 33.33 | 31.46 | 31.90 | 5242 | NASDAQ | RMTI | Tue, Jan 29, 2019 | 34.32 | 34.43 | 31.57 | 32.45 | 5241 | NASDAQ | RMTI | Mon, Jan 28, 2019 | 34.98 | 35.75 | 32.01 | 33.66 | 5240 | NASDAQ | RMTI | Fri, Jan 25, 2019 | 32.89 | 36.74 | 32.77 | 34.87 | 5239 | NASDAQ | RMTI | Thu, Jan 24, 2019 | 33.88 | 34.21 | 31.02 | 32.89 | 5238 | NASDAQ | RMTI | Wed, Jan 23, 2019 | 34.32 | 36.03 | 33.77 | 33.88 | 5237 | NASDAQ | RMTI | Tue, Jan 22, 2019 | 38.17 | 38.28 | 33.78 | 34.43 | 5236 | NASDAQ | RMTI | Fri, Jan 18, 2019 | 34.65 | 39.00 | 34.65 | 38.17 | 5235 | NASDAQ | RMTI | Thu, Jan 17, 2019 | 34.87 | 36.74 | 34.60 | 34.65 | 5234 | NASDAQ | RMTI | Wed, Jan 16, 2019 | 33.11 | 35.97 | 33.11 | 35.42 | 5233 | NASDAQ | RMTI | Tue, Jan 15, 2019 | 33.99 | 34.76 | 32.78 | 33.00 | 5232 | NASDAQ | RMTI | Mon, Jan 14, 2019 | 35.75 | 37.07 | 33.77 | 33.88 | 5231 | NASDAQ | RMTI | Fri, Jan 11, 2019 | 34.21 | 37.18 | 34.21 | 35.86 | 5230 | NASDAQ | RMTI | Thu, Jan 10, 2019 | 33.99 | 35.64 | 33.57 | 34.54 | 5229 | NASDAQ | RMTI | Wed, Jan 9, 2019 | 34.65 | 35.09 | 33.55 | 33.99 | 5228 | NASDAQ | RMTI | Tue, Jan 8, 2019 | 36.08 | 36.08 | 33.44 | 34.32 | 5227 | NASDAQ | RMTI | Mon, Jan 7, 2019 | 35.31 | 36.30 | 34.32 | 35.31 | 5226 | NASDAQ | RMTI | Fri, Jan 4, 2019 | 30.69 | 35.53 | 30.69 | 35.20 | 5225 | NASDAQ | RMTI | Thu, Jan 3, 2019 | 30.36 | 31.13 | 28.93 | 30.36 | 5224 | NASDAQ | RMTI | Wed, Jan 2, 2019 | 24.20 | 30.69 | 24.20 | 30.58 | 5223 | NASDAQ | RMTI | Mon, Dec 31, 2018 | 26.62 | 26.95 | 24.09 | 24.86 | 5222 | NASDAQ | RMTI | Fri, Dec 28, 2018 | 26.51 | 28.71 | 26.51 | 27.39 | 5221 | NASDAQ | RMTI | Thu, Dec 27, 2018 | 27.28 | 28.27 | 26.07 | 27.06 | 5220 | NASDAQ | RMTI | Wed, Dec 26, 2018 | 26.95 | 28.49 | 26.51 | 27.61 | 5219 | NASDAQ | RMTI | Mon, Dec 24, 2018 | 28.60 | 28.71 | 26.95 | 27.06 | 5218 | NASDAQ | RMTI | Fri, Dec 21, 2018 | 29.15 | 30.36 | 28.60 | 28.93 | 5217 | NASDAQ | RMTI | Thu, Dec 20, 2018 | 30.80 | 30.80 | 28.71 | 29.26 | 5216 | NASDAQ | RMTI | Wed, Dec 19, 2018 | 31.02 | 32.07 | 29.59 | 30.58 | 5215 | NASDAQ | RMTI | Tue, Dec 18, 2018 | 31.13 | 33.11 | 31.02 | 31.02 | 5214 | NASDAQ | RMTI | Mon, Dec 17, 2018 | 34.65 | 35.09 | 30.91 | 31.46 | 5213 | NASDAQ | RMTI | Fri, Dec 14, 2018 | 33.22 | 35.64 | 33.11 | 34.65 | 5212 | NASDAQ | RMTI | Thu, Dec 13, 2018 | 35.64 | 36.30 | 33.00 | 33.11 | 5211 | NASDAQ | RMTI | Wed, Dec 12, 2018 | 33.77 | 36.63 | 33.77 | 35.20 | 5210 | NASDAQ | RMTI | Tue, Dec 11, 2018 | 32.45 | 33.67 | 32.45 | 33.44 | 5209 | NASDAQ | RMTI | Mon, Dec 10, 2018 | 33.11 | 34.43 | 32.45 | 33.00 | 5208 | NASDAQ | RMTI | Fri, Dec 7, 2018 | 32.78 | 33.88 | 31.68 | 33.11 | 5207 | NASDAQ | RMTI | Thu, Dec 6, 2018 | 33.00 | 34.27 | 32.01 | 32.78 | 5206 | NASDAQ | RMTI | Tue, Dec 4, 2018 | 34.43 | 35.20 | 33.22 | 33.55 | 5205 | NASDAQ | RMTI | Mon, Dec 3, 2018 | 36.41 | 37.18 | 32.56 | 34.87 | 5204 | NASDAQ | RMTI | Fri, Nov 30, 2018 | 37.07 | 37.29 | 33.22 | 36.41 | 5203 | NASDAQ | RMTI | Thu, Nov 29, 2018 | 38.50 | 39.60 | 36.17 | 36.41 | 5202 | NASDAQ | RMTI | Wed, Nov 28, 2018 | 39.49 | 40.59 | 37.95 | 38.72 | 5201 | NASDAQ | RMTI | Tue, Nov 27, 2018 | 39.05 | 39.93 | 38.61 | 39.38 | 5200 | NASDAQ | RMTI | Mon, Nov 26, 2018 | 40.81 | 41.03 | 38.94 | 39.05 | 5199 | NASDAQ | RMTI | Fri, Nov 23, 2018 | 38.61 | 41.14 | 38.61 | 40.81 | 5198 | NASDAQ | RMTI | Wed, Nov 21, 2018 | 38.61 | 40.59 | 38.61 | 39.05 | 5197 | NASDAQ | RMTI | Tue, Nov 20, 2018 | 38.72 | 38.94 | 37.40 | 38.50 | 5196 | NASDAQ | RMTI | Mon, Nov 19, 2018 | 41.69 | 42.24 | 38.94 | 39.60 | 5195 | NASDAQ | RMTI | Fri, Nov 16, 2018 | 42.35 | 42.46 | 40.70 | 41.36 | 5194 | NASDAQ | RMTI | Thu, Nov 15, 2018 | 43.89 | 44.55 | 41.03 | 42.79 | 5193 | NASDAQ | RMTI | Wed, Nov 14, 2018 | 41.25 | 45.10 | 41.25 | 44.33 | 5192 | NASDAQ | RMTI | Tue, Nov 13, 2018 | 42.79 | 44.02 | 40.48 | 40.81 | 5191 | NASDAQ | RMTI | Mon, Nov 12, 2018 | 47.52 | 48.07 | 42.90 | 43.01 | 5190 | NASDAQ | RMTI | Fri, Nov 9, 2018 | 44.44 | 48.62 | 40.04 | 48.18 | 5189 | NASDAQ | RMTI | Thu, Nov 8, 2018 | 41.91 | 42.90 | 39.00 | 39.49 | 5188 | NASDAQ | RMTI | Wed, Nov 7, 2018 | 44.55 | 44.77 | 41.69 | 42.46 | 5187 | NASDAQ | RMTI | Tue, Nov 6, 2018 | 42.35 | 44.77 | 42.35 | 44.66 | 5186 | NASDAQ | RMTI | Mon, Nov 5, 2018 | 43.56 | 44.33 | 42.13 | 42.68 | 5185 | NASDAQ | RMTI | Fri, Nov 2, 2018 | 44.44 | 45.54 | 42.90 | 43.23 | 5184 | NASDAQ | RMTI | Thu, Nov 1, 2018 | 42.46 | 46.31 | 42.46 | 45.65 | 5183 | NASDAQ | RMTI | Wed, Oct 31, 2018 | 46.64 | 47.63 | 44.11 | 44.88 | 5182 | NASDAQ | RMTI | Tue, Oct 30, 2018 | 46.64 | 48.29 | 45.10 | 46.20 | 5181 | NASDAQ | RMTI | Mon, Oct 29, 2018 | 48.07 | 48.51 | 46.42 | 46.86 | 5180 | NASDAQ | RMTI | Fri, Oct 26, 2018 | 47.08 | 48.62 | 46.53 | 47.63 | 5179 | NASDAQ | RMTI | Thu, Oct 25, 2018 | 45.76 | 48.62 | 45.76 | 47.41 | 5178 | NASDAQ | RMTI | Wed, Oct 24, 2018 | 47.63 | 48.73 | 45.43 | 45.54 | 5177 | NASDAQ | RMTI | Tue, Oct 23, 2018 | 46.75 | 49.40 | 45.98 | 47.63 | 5176 | NASDAQ | RMTI | Mon, Oct 22, 2018 | 46.64 | 48.29 | 46.20 | 47.30 | 5175 | NASDAQ | RMTI | Fri, Oct 19, 2018 | 46.64 | 48.73 | 46.09 | 46.64 | 5174 | NASDAQ | RMTI | Thu, Oct 18, 2018 | 48.40 | 49.17 | 46.42 | 47.19 | 5173 | NASDAQ | RMTI | Wed, Oct 17, 2018 | 46.42 | 49.17 | 45.77 | 48.07 | 5172 | NASDAQ | RMTI | Tue, Oct 16, 2018 | 47.85 | 49.94 | 46.31 | 46.64 | 5171 | NASDAQ | RMTI | Mon, Oct 15, 2018 | 42.90 | 48.16 | 41.80 | 47.19 | 5170 | NASDAQ | RMTI | Fri, Oct 12, 2018 | 44.44 | 45.65 | 43.08 | 43.56 | 5169 | NASDAQ | RMTI | Thu, Oct 11, 2018 | 42.46 | 45.32 | 42.46 | 44.11 | 5168 | NASDAQ | RMTI | Wed, Oct 10, 2018 | 44.55 | 45.21 | 42.24 | 42.90 | 5167 | NASDAQ | RMTI | Tue, Oct 9, 2018 | 42.35 | 45.22 | 41.80 | 44.44 | 5166 | NASDAQ | RMTI | Mon, Oct 8, 2018 | 43.89 | 45.87 | 42.35 | 42.68 | 5165 | NASDAQ | RMTI | Fri, Oct 5, 2018 | 44.77 | 46.20 | 43.02 | 43.56 | 5164 | NASDAQ | RMTI | Thu, Oct 4, 2018 | 46.09 | 46.53 | 44.66 | 44.66 | 5163 | NASDAQ | RMTI | Wed, Oct 3, 2018 | 44.44 | 46.97 | 43.24 | 46.64 | 5162 | NASDAQ | RMTI | Tue, Oct 2, 2018 | 44.88 | 46.42 | 43.34 | 44.33 | 5161 | NASDAQ | RMTI | Mon, Oct 1, 2018 | 46.42 | 47.19 | 45.10 | 45.54 | 5160 | NASDAQ | RMTI | Fri, Sep 28, 2018 | 46.75 | 47.33 | 45.21 | 46.42 | 5159 | NASDAQ | RMTI | Thu, Sep 27, 2018 | 46.20 | 47.19 | 46.20 | 46.53 | 5158 | NASDAQ | RMTI | Wed, Sep 26, 2018 | 46.31 | 47.41 | 45.32 | 46.42 | 5157 | NASDAQ | RMTI | Tue, Sep 25, 2018 | 46.53 | 47.96 | 45.66 | 46.09 | 5156 | NASDAQ | RMTI | Mon, Sep 24, 2018 | 47.85 | 48.18 | 45.54 | 46.09 | 5155 | NASDAQ | RMTI | Fri, Sep 21, 2018 | 48.18 | 48.95 | 47.53 | 48.84 | 5154 | NASDAQ | RMTI | Thu, Sep 20, 2018 | 46.97 | 48.40 | 46.74 | 48.29 | 5153 | NASDAQ | RMTI | Wed, Sep 19, 2018 | 45.54 | 47.74 | 45.54 | 46.42 | 5152 | NASDAQ | RMTI | Tue, Sep 18, 2018 | 45.76 | 46.97 | 44.88 | 46.20 | 5151 | NASDAQ | RMTI | Mon, Sep 17, 2018 | 45.21 | 45.65 | 44.44 | 45.43 | 5150 | NASDAQ | RMTI | Fri, Sep 14, 2018 | 45.65 | 46.53 | 45.21 | 45.54 | 5149 | NASDAQ | RMTI | Thu, Sep 13, 2018 | 48.18 | 49.15 | 44.77 | 45.32 | 5148 | NASDAQ | RMTI | Wed, Sep 12, 2018 | 47.52 | 49.72 | 46.86 | 47.85 | 5147 | NASDAQ | RMTI | Tue, Sep 11, 2018 | 48.51 | 49.72 | 46.97 | 47.19 | 5146 | NASDAQ | RMTI | Mon, Sep 10, 2018 | 50.38 | 51.37 | 48.51 | 48.73 | 5145 | NASDAQ | RMTI | Fri, Sep 7, 2018 | 51.92 | 52.48 | 50.16 | 50.38 | 5144 | NASDAQ | RMTI | Thu, Sep 6, 2018 | 51.59 | 54.12 | 50.05 | 51.92 | 5143 | NASDAQ | RMTI | Wed, Sep 5, 2018 | 51.70 | 53.68 | 49.72 | 51.26 | 5142 | NASDAQ | RMTI | Tue, Sep 4, 2018 | 53.90 | 55.00 | 50.82 | 51.70 | 5141 | NASDAQ | RMTI | Fri, Aug 31, 2018 | 51.70 | 54.12 | 50.60 | 54.01 | 5140 | NASDAQ | RMTI | Thu, Aug 30, 2018 | 48.73 | 51.59 | 48.62 | 51.37 | 5139 | NASDAQ | RMTI | Wed, Aug 29, 2018 | 47.63 | 51.15 | 47.63 | 48.84 | 5138 | NASDAQ | RMTI | Tue, Aug 28, 2018 | 49.72 | 50.93 | 48.29 | 48.29 | 5137 | NASDAQ | RMTI | Mon, Aug 27, 2018 | 49.72 | 51.26 | 48.62 | 49.83 | 5136 | NASDAQ | RMTI | Fri, Aug 24, 2018 | 49.28 | 49.94 | 48.95 | 49.72 | 5135 | NASDAQ | RMTI | Thu, Aug 23, 2018 | 48.84 | 52.25 | 47.74 | 49.17 | 5134 | NASDAQ | RMTI | Wed, Aug 22, 2018 | 46.42 | 48.84 | 46.31 | 48.51 | 5133 | NASDAQ | RMTI | Tue, Aug 21, 2018 | 44.55 | 47.19 | 44.55 | 46.53 | 5132 | NASDAQ | RMTI | Mon, Aug 20, 2018 | 44.99 | 46.20 | 43.01 | 44.66 | 5131 | NASDAQ | RMTI | Fri, Aug 17, 2018 | 47.41 | 47.85 | 44.66 | 45.98 | 5130 | NASDAQ | RMTI | Thu, Aug 16, 2018 | 44.77 | 47.74 | 43.56 | 47.63 | 5129 | NASDAQ | RMTI | Wed, Aug 15, 2018 | 46.75 | 52.91 | 42.36 | 44.33 | 5128 | NASDAQ | RMTI | Tue, Aug 14, 2018 | 52.36 | 53.02 | 51.32 | 52.03 | 5127 | NASDAQ | RMTI | Mon, Aug 13, 2018 | 52.14 | 54.34 | 51.04 | 52.47 | 5126 | NASDAQ | RMTI | Fri, Aug 10, 2018 | 54.34 | 55.00 | 51.15 | 51.92 | 5125 | NASDAQ | RMTI | Thu, Aug 9, 2018 | 53.46 | 55.77 | 52.92 | 54.78 | 5124 | NASDAQ | RMTI | Wed, Aug 8, 2018 | 54.45 | 55.28 | 50.16 | 53.68 | 5123 | NASDAQ | RMTI | Tue, Aug 7, 2018 | 46.97 | 51.21 | 46.77 | 49.94 | 5122 | NASDAQ | RMTI | Mon, Aug 6, 2018 | 44.00 | 49.17 | 44.00 | 46.75 | 5121 | NASDAQ | RMTI | Fri, Aug 3, 2018 | 44.55 | 45.21 | 43.12 | 43.34 | 5120 | NASDAQ | RMTI | Thu, Aug 2, 2018 | 43.78 | 45.32 | 43.45 | 44.55 | 5119 | NASDAQ | RMTI | Wed, Aug 1, 2018 | 44.11 | 45.98 | 43.12 | 44.55 | 5118 | NASDAQ | RMTI | Tue, Jul 31, 2018 | 44.88 | 45.65 | 43.12 | 44.66 | 5117 | NASDAQ | RMTI | Mon, Jul 30, 2018 | 47.52 | 49.28 | 44.44 | 44.66 | 5116 | NASDAQ | RMTI | Fri, Jul 27, 2018 | 50.93 | 50.93 | 46.53 | 47.19 | 5115 | NASDAQ | RMTI | Thu, Jul 26, 2018 | 52.69 | 53.46 | 50.49 | 51.04 | 5114 | NASDAQ | RMTI | Wed, Jul 25, 2018 | 52.36 | 53.57 | 51.15 | 53.02 | 5113 | NASDAQ | RMTI | Tue, Jul 24, 2018 | 51.70 | 53.02 | 50.66 | 52.58 | 5112 | NASDAQ | RMTI | Mon, Jul 23, 2018 | 51.15 | 53.57 | 50.61 | 51.81 | 5111 | NASDAQ | RMTI | Fri, Jul 20, 2018 | 49.83 | 52.03 | 49.83 | 51.48 | 5110 | NASDAQ | RMTI | Thu, Jul 19, 2018 | 47.85 | 50.38 | 47.52 | 49.83 | 5109 | NASDAQ | RMTI | Wed, Jul 18, 2018 | 46.86 | 48.18 | 46.86 | 47.85 | 5108 | NASDAQ | RMTI | Tue, Jul 17, 2018 | 46.31 | 48.40 | 46.31 | 47.41 | 5107 | NASDAQ | RMTI | Mon, Jul 16, 2018 | 47.30 | 48.12 | 45.21 | 46.42 | 5106 | NASDAQ | RMTI | Fri, Jul 13, 2018 | 46.86 | 47.74 | 44.44 | 46.97 | 5105 | NASDAQ | RMTI | Thu, Jul 12, 2018 | 48.07 | 48.84 | 46.86 | 47.08 | 5104 | NASDAQ | RMTI | Wed, Jul 11, 2018 | 46.31 | 48.51 | 45.87 | 48.07 | 5103 | NASDAQ | RMTI | Tue, Jul 10, 2018 | 46.31 | 46.86 | 45.76 | 46.31 | 5102 | NASDAQ | RMTI | Mon, Jul 9, 2018 | 48.18 | 48.57 | 43.18 | 46.31 | 5101 | NASDAQ | RMTI | Fri, Jul 6, 2018 | 48.95 | 49.17 | 47.74 | 48.29 | 5100 | NASDAQ | RMTI | Thu, Jul 5, 2018 | 51.26 | 51.26 | 47.74 | 48.62 | 5099 | NASDAQ | RMTI | Tue, Jul 3, 2018 | 51.70 | 52.36 | 49.61 | 50.49 | 5098 | NASDAQ | RMTI | Mon, Jul 2, 2018 | 54.34 | 54.45 | 51.37 | 51.81 | 5097 | NASDAQ | RMTI | Fri, Jun 29, 2018 | 48.62 | 54.34 | 46.43 | 54.23 | 5096 | NASDAQ | RMTI | Thu, Jun 28, 2018 | 48.40 | 48.84 | 39.82 | 48.51 | 5095 | NASDAQ | RMTI | Wed, Jun 27, 2018 | 57.64 | 57.75 | 48.95 | 49.72 | 5094 | NASDAQ | RMTI | Tue, Jun 26, 2018 | 57.75 | 58.30 | 56.65 | 57.86 | 5093 | NASDAQ | RMTI | Mon, Jun 25, 2018 | 57.42 | 58.30 | 56.32 | 57.86 | 5092 | NASDAQ | RMTI | Fri, Jun 22, 2018 | 59.62 | 60.39 | 57.09 | 58.30 | 5091 | NASDAQ | RMTI | Thu, Jun 21, 2018 | 60.28 | 60.83 | 58.74 | 59.29 | 5090 | NASDAQ | RMTI | Wed, Jun 20, 2018 | 59.84 | 61.60 | 58.96 | 60.50 | 5089 | NASDAQ | RMTI | Tue, Jun 19, 2018 | 58.85 | 60.97 | 57.64 | 60.06 | 5088 | NASDAQ | RMTI | Mon, Jun 18, 2018 | 57.75 | 59.62 | 56.98 | 59.51 | 5087 | NASDAQ | RMTI | Fri, Jun 15, 2018 | 57.64 | 59.29 | 56.10 | 58.74 | 5086 | NASDAQ | RMTI | Thu, Jun 14, 2018 | 58.30 | 58.96 | 56.98 | 57.97 | 5085 | NASDAQ | RMTI | Wed, Jun 13, 2018 | 56.98 | 58.63 | 56.65 | 58.41 | 5084 | NASDAQ | RMTI | Tue, Jun 12, 2018 | 58.30 | 60.06 | 56.87 | 56.87 | 5083 | NASDAQ | RMTI | Mon, Jun 11, 2018 | 57.64 | 58.63 | 56.43 | 58.52 | 5082 | NASDAQ | RMTI | Fri, Jun 8, 2018 | 58.85 | 59.54 | 56.65 | 57.31 | 5081 | NASDAQ | RMTI | Thu, Jun 7, 2018 | 61.60 | 62.04 | 56.10 | 58.85 | 5080 | NASDAQ | RMTI | Wed, Jun 6, 2018 | 59.62 | 60.72 | 57.64 | 58.85 | 5079 | NASDAQ | RMTI | Tue, Jun 5, 2018 | 55.33 | 59.73 | 55.11 | 59.40 | 5078 | NASDAQ | RMTI | Mon, Jun 4, 2018 | 57.86 | 57.99 | 53.35 | 55.99 | 5077 | NASDAQ | RMTI | Fri, Jun 1, 2018 | 59.73 | 60.06 | 57.36 | 57.97 | 5076 | NASDAQ | RMTI | Thu, May 31, 2018 | 59.95 | 61.27 | 58.30 | 59.18 | 5075 | NASDAQ | RMTI | Wed, May 30, 2018 | 61.27 | 62.37 | 59.40 | 60.06 | 5074 | NASDAQ | RMTI | Tue, May 29, 2018 | 61.82 | 61.93 | 59.18 | 61.27 | 5073 | NASDAQ | RMTI | Fri, May 25, 2018 | 61.60 | 67.75 | 59.62 | 62.48 | 5072 | NASDAQ | RMTI | Wed, May 23, 2018 | 68.75 | 71.17 | 65.78 | 65.34 | 5071 | NASDAQ | RMTI | Tue, May 22, 2018 | 65.01 | 66.22 | 63.91 | 65.34 | 5070 | NASDAQ | RMTI | Mon, May 21, 2018 | 65.56 | 66.33 | 63.69 | 66.00 | 5069 | NASDAQ | RMTI | Fri, May 18, 2018 | 67.32 | 69.52 | 65.23 | 65.67 | 5068 | NASDAQ | RMTI | Thu, May 17, 2018 | 65.12 | 67.21 | 63.91 | 66.77 | 5067 | NASDAQ | RMTI | Wed, May 16, 2018 | 66.22 | 66.99 | 62.70 | 64.90 | 5066 | NASDAQ | RMTI | Tue, May 15, 2018 | 58.96 | 67.76 | 58.96 | 66.44 | 5065 | NASDAQ | RMTI | Mon, May 14, 2018 | 61.05 | 62.82 | 58.85 | 59.73 | 5064 | NASDAQ | RMTI | Fri, May 11, 2018 | 61.38 | 63.91 | 58.19 | 61.27 | 5063 | NASDAQ | RMTI | Thu, May 10, 2018 | 62.70 | 63.69 | 58.63 | 58.96 | 5062 | NASDAQ | RMTI | Wed, May 9, 2018 | 59.84 | 63.03 | 58.75 | 62.81 | 5061 | NASDAQ | RMTI | Tue, May 8, 2018 | 62.26 | 64.90 | 57.97 | 60.17 | 5060 | NASDAQ | RMTI | Mon, May 7, 2018 | 58.41 | 62.32 | 58.41 | 61.49 | 5059 | NASDAQ | RMTI | Fri, May 4, 2018 | 57.97 | 59.40 | 57.42 | 58.41 | 5058 | NASDAQ | RMTI | Thu, May 3, 2018 | 58.41 | 58.74 | 56.98 | 58.41 | 5057 | NASDAQ | RMTI | Wed, May 2, 2018 | 58.08 | 59.40 | 58.08 | 58.74 | 5056 | NASDAQ | RMTI | Tue, May 1, 2018 | 58.19 | 59.07 | 57.20 | 58.19 | 5055 | NASDAQ | RMTI | Mon, Apr 30, 2018 | 58.52 | 58.93 | 57.86 | 58.19 | 5054 | NASDAQ | RMTI | Fri, Apr 27, 2018 | 59.18 | 59.40 | 58.08 | 58.52 | 5053 | NASDAQ | RMTI | Thu, Apr 26, 2018 | 59.18 | 59.95 | 58.63 | 59.07 | 5052 | NASDAQ | RMTI | Wed, Apr 25, 2018 | 60.61 | 61.38 | 57.97 | 59.18 | 5051 | NASDAQ | RMTI | Tue, Apr 24, 2018 | 60.61 | 64.46 | 59.88 | 60.94 | 5050 | NASDAQ | RMTI | Mon, Apr 23, 2018 | 61.71 | 61.71 | 58.85 | 60.39 | 5049 | NASDAQ | RMTI | Fri, Apr 20, 2018 | 60.28 | 62.13 | 59.62 | 61.60 | 5048 | NASDAQ | RMTI | Thu, Apr 19, 2018 | 61.82 | 62.70 | 60.06 | 60.72 | 5047 | NASDAQ | RMTI | Wed, Apr 18, 2018 | 62.37 | 62.70 | 61.58 | 62.15 | 5046 | NASDAQ | RMTI | Tue, Apr 17, 2018 | 63.69 | 65.34 | 60.83 | 61.49 | 5045 | NASDAQ | RMTI | Mon, Apr 16, 2018 | 64.46 | 64.89 | 62.48 | 63.25 | 5044 | NASDAQ | RMTI | Fri, Apr 13, 2018 | 68.64 | 69.96 | 62.95 | 63.91 | 5043 | NASDAQ | RMTI | Thu, Apr 12, 2018 | 67.87 | 72.05 | 67.87 | 68.64 | 5042 | NASDAQ | RMTI | Wed, Apr 11, 2018 | 64.24 | 67.98 | 64.24 | 67.76 | 5041 | NASDAQ | RMTI | Tue, Apr 10, 2018 | 59.62 | 65.12 | 59.62 | 64.13 | 5040 | NASDAQ | RMTI | Mon, Apr 9, 2018 | 58.19 | 60.72 | 58.19 | 58.74 | 5039 | NASDAQ | RMTI | Fri, Apr 6, 2018 | 59.40 | 61.60 | 57.86 | 57.97 | 5038 | NASDAQ | RMTI | Thu, Apr 5, 2018 | 57.75 | 60.17 | 56.76 | 59.73 | 5037 | NASDAQ | RMTI | Wed, Apr 4, 2018 | 56.10 | 57.75 | 56.10 | 57.31 | 5036 | NASDAQ | RMTI | Tue, Apr 3, 2018 | 56.87 | 57.53 | 55.55 | 56.54 | 5035 | NASDAQ | RMTI | Mon, Apr 2, 2018 | 57.31 | 59.62 | 55.11 | 56.76 | 5034 | NASDAQ | RMTI | Thu, Mar 29, 2018 | 58.30 | 59.84 | 56.50 | 57.31 | 5033 | NASDAQ | RMTI | Wed, Mar 28, 2018 | 57.97 | 58.52 | 55.64 | 58.30 | 5032 | NASDAQ | RMTI | Tue, Mar 27, 2018 | 59.40 | 59.40 | 55.66 | 57.97 | 5031 | NASDAQ | RMTI | Mon, Mar 26, 2018 | 58.74 | 59.29 | 55.00 | 59.18 | 5030 | NASDAQ | RMTI | Fri, Mar 23, 2018 | 58.19 | 59.07 | 56.76 | 58.08 | 5029 | NASDAQ | RMTI | Thu, Mar 22, 2018 | 61.38 | 61.38 | 57.42 | 58.30 | 5028 | NASDAQ | RMTI | Wed, Mar 21, 2018 | 60.94 | 61.60 | 59.62 | 61.16 | 5027 | NASDAQ | RMTI | Tue, Mar 20, 2018 | 63.25 | 63.79 | 59.73 | 60.72 | 5026 | NASDAQ | RMTI | Mon, Mar 19, 2018 | 60.72 | 63.25 | 56.10 | 63.25 | 5025 | NASDAQ | RMTI | Fri, Mar 16, 2018 | 67.65 | 67.65 | 59.95 | 61.38 | 5024 | NASDAQ | RMTI | Thu, Mar 15, 2018 | 74.80 | 76.12 | 67.87 | 68.42 | 5023 | NASDAQ | RMTI | Wed, Mar 14, 2018 | 72.16 | 75.35 | 70.62 | 74.36 | 5022 | NASDAQ | RMTI | Tue, Mar 13, 2018 | 71.50 | 72.82 | 69.96 | 71.61 | 5021 | NASDAQ | RMTI | Mon, Mar 12, 2018 | 68.86 | 72.38 | 68.86 | 70.95 | 5020 | NASDAQ | RMTI | Fri, Mar 9, 2018 | 67.10 | 69.74 | 66.88 | 68.86 | 5019 | NASDAQ | RMTI | Thu, Mar 8, 2018 | 65.67 | 67.87 | 64.75 | 66.44 | 5018 | NASDAQ | RMTI | Wed, Mar 7, 2018 | 64.13 | 66.22 | 63.91 | 65.67 | 5017 | NASDAQ | RMTI | Tue, Mar 6, 2018 | 66.55 | 67.54 | 63.80 | 64.57 | 5016 | NASDAQ | RMTI | Mon, Mar 5, 2018 | 64.46 | 67.10 | 64.46 | 66.44 | 5015 | NASDAQ | RMTI | Fri, Mar 2, 2018 | 62.26 | 65.45 | 62.13 | 65.12 | 5014 | NASDAQ | RMTI | Thu, Mar 1, 2018 | 63.91 | 64.68 | 61.16 | 62.59 | 5013 | NASDAQ | RMTI | Wed, Feb 28, 2018 | 66.00 | 67.10 | 64.02 | 64.13 | 5012 | NASDAQ | RMTI | Tue, Feb 27, 2018 | 66.00 | 67.54 | 65.56 | 65.89 | 5011 | NASDAQ | RMTI | Mon, Feb 26, 2018 | 64.46 | 66.99 | 64.46 | 66.44 | 5010 | NASDAQ | RMTI | Fri, Feb 23, 2018 | 61.60 | 64.68 | 61.38 | 64.57 | 5009 | NASDAQ | RMTI | Thu, Feb 22, 2018 | 62.92 | 64.63 | 61.71 | 62.37 | 5008 | NASDAQ | RMTI | Wed, Feb 21, 2018 | 61.93 | 64.13 | 61.38 | 62.81 | 5007 | NASDAQ | RMTI | Tue, Feb 20, 2018 | 62.26 | 63.03 | 60.28 | 61.82 | 5006 | NASDAQ | RMTI | Fri, Feb 16, 2018 | 63.14 | 63.91 | 62.37 | 62.81 | 5005 | NASDAQ | RMTI | Thu, Feb 15, 2018 | 65.23 | 65.23 | 62.15 | 63.36 | 5004 | NASDAQ | RMTI | Wed, Feb 14, 2018 | 60.06 | 64.79 | 60.01 | 64.79 | 5003 | NASDAQ | RMTI | Tue, Feb 13, 2018 | 58.74 | 60.28 | 58.41 | 60.28 | 5002 | NASDAQ | RMTI | Mon, Feb 12, 2018 | 59.29 | 60.39 | 58.30 | 58.96 | 5001 | NASDAQ | RMTI | Fri, Feb 9, 2018 | 60.94 | 61.16 | 56.76 | 59.18 | 5000 | NASDAQ | RMTI | Thu, Feb 8, 2018 | 58.74 | 60.28 | 57.75 | 60.17 | 4999 | NASDAQ | RMTI | Wed, Feb 7, 2018 | 57.09 | 59.07 | 55.23 | 58.63 | 4998 | NASDAQ | RMTI | Tue, Feb 6, 2018 | 55.88 | 57.31 | 53.24 | 56.98 | 4997 | NASDAQ | RMTI | Mon, Feb 5, 2018 | 59.62 | 60.61 | 56.76 | 56.98 | 4996 | NASDAQ | RMTI | Fri, Feb 2, 2018 | 60.28 | 62.48 | 59.02 | 59.95 | 4995 | NASDAQ | RMTI | Thu, Feb 1, 2018 | 61.27 | 61.82 | 58.74 | 60.17 | 4994 | NASDAQ | RMTI | Wed, Jan 31, 2018 | 61.93 | 62.48 | 60.83 | 61.33 | 4993 | NASDAQ | RMTI | Tue, Jan 30, 2018 | 62.37 | 62.92 | 61.16 | 61.82 | 4992 | NASDAQ | RMTI | Mon, Jan 29, 2018 | 61.71 | 63.69 | 61.27 | 63.25 | 4991 | NASDAQ | RMTI | Fri, Jan 26, 2018 | 63.03 | 63.31 | 61.05 | 61.71 | 4990 | NASDAQ | RMTI | Thu, Jan 25, 2018 | 64.35 | 65.45 | 62.48 | 62.81 | 4989 | NASDAQ | RMTI | Wed, Jan 24, 2018 | 64.68 | 65.78 | 63.25 | 63.80 | 4988 | NASDAQ | RMTI | Tue, Jan 23, 2018 | 64.02 | 65.67 | 63.47 | 64.57 | 4987 | NASDAQ | RMTI | Mon, Jan 22, 2018 | 64.90 | 65.23 | 63.91 | 64.57 | 4986 | NASDAQ | RMTI | Fri, Jan 19, 2018 | 62.37 | 65.88 | 61.93 | 65.12 | 4985 | NASDAQ | RMTI | Thu, Jan 18, 2018 | 64.57 | 64.91 | 62.37 | 62.70 | 4984 | NASDAQ | RMTI | Wed, Jan 17, 2018 | 63.14 | 66.11 | 62.92 | 64.57 | 4983 | NASDAQ | RMTI | Tue, Jan 16, 2018 | 64.35 | 65.23 | 61.60 | 63.03 | 4982 | NASDAQ | RMTI | Fri, Jan 12, 2018 | 64.90 | 65.12 | 63.58 | 64.46 | 4981 | NASDAQ | RMTI | Thu, Jan 11, 2018 | 64.35 | 66.22 | 63.36 | 64.57 | 4980 | NASDAQ | RMTI | Wed, Jan 10, 2018 | 63.36 | 64.35 | 62.70 | 64.02 | 4979 | NASDAQ | RMTI | Tue, Jan 9, 2018 | 65.67 | 67.65 | 63.80 | 63.80 | 4978 | NASDAQ | RMTI | Mon, Jan 8, 2018 | 66.88 | 68.75 | 65.12 | 65.45 | 4977 | NASDAQ | RMTI | Fri, Jan 5, 2018 | 64.57 | 67.43 | 64.02 | 67.10 | 4976 | NASDAQ | RMTI | Thu, Jan 4, 2018 | 64.46 | 64.90 | 62.92 | 64.57 | 4975 | NASDAQ | RMTI | Wed, Jan 3, 2018 | 62.15 | 67.65 | 62.15 | 63.80 | 4974 | NASDAQ | RMTI | Tue, Jan 2, 2018 | 64.02 | 65.34 | 61.05 | 62.04 | 4973 | NASDAQ | RMTI | Fri, Dec 29, 2017 | 64.68 | 64.90 | 63.03 | 64.02 | 4972 | NASDAQ | RMTI | Thu, Dec 28, 2017 | 66.99 | 67.54 | 64.02 | 64.57 | 4971 | NASDAQ | RMTI | Wed, Dec 27, 2017 | 65.01 | 68.75 | 65.01 | 66.11 | 4970 | NASDAQ | RMTI | Tue, Dec 26, 2017 | 66.99 | 67.35 | 63.69 | 64.90 | 4969 | NASDAQ | RMTI | Fri, Dec 22, 2017 | 67.65 | 67.98 | 66.99 | 66.99 | 4968 | NASDAQ | RMTI | Thu, Dec 21, 2017 | 66.55 | 68.42 | 66.55 | 67.43 | 4967 | NASDAQ | RMTI | Wed, Dec 20, 2017 | 67.65 | 68.97 | 66.88 | 67.21 | 4966 | NASDAQ | RMTI | Tue, Dec 19, 2017 | 67.76 | 70.07 | 66.88 | 67.98 | 4965 | NASDAQ | RMTI | Mon, Dec 18, 2017 | 72.93 | 74.25 | 68.42 | 68.64 | 4964 | NASDAQ | RMTI | Fri, Dec 15, 2017 | 71.72 | 74.80 | 69.96 | 72.60 | 4963 | NASDAQ | RMTI | Thu, Dec 14, 2017 | 67.32 | 74.80 | 66.88 | 71.28 | 4962 | NASDAQ | RMTI | Wed, Dec 13, 2017 | 64.90 | 67.87 | 64.90 | 67.21 | 4961 | NASDAQ | RMTI | Tue, Dec 12, 2017 | 63.58 | 67.10 | 62.70 | 65.34 | 4960 | NASDAQ | RMTI | Mon, Dec 11, 2017 | 64.02 | 65.23 | 62.37 | 63.36 | 4959 | NASDAQ | RMTI | Fri, Dec 8, 2017 | 64.13 | 67.10 | 63.47 | 63.80 | 4958 | NASDAQ | RMTI | Thu, Dec 7, 2017 | 62.48 | 65.67 | 62.48 | 63.91 | 4957 | NASDAQ | RMTI | Wed, Dec 6, 2017 | 63.91 | 64.24 | 61.60 | 62.92 | 4956 | NASDAQ | RMTI | Tue, Dec 5, 2017 | 61.60 | 64.57 | 60.83 | 63.91 | 4955 | NASDAQ | RMTI | Mon, Dec 4, 2017 | 67.10 | 67.65 | 61.49 | 61.82 | 4954 | NASDAQ | RMTI | Fri, Dec 1, 2017 | 66.99 | 67.54 | 62.15 | 65.89 | 4953 | NASDAQ | RMTI | Thu, Nov 30, 2017 | 69.85 | 70.40 | 66.55 | 67.43 | 4952 | NASDAQ | RMTI | Wed, Nov 29, 2017 | 66.00 | 72.82 | 65.89 | 68.75 | 4951 | NASDAQ | RMTI | Tue, Nov 28, 2017 | 68.20 | 68.20 | 62.81 | 65.45 | 4950 | NASDAQ | RMTI | Mon, Nov 27, 2017 | 69.30 | 71.39 | 65.89 | 66.44 | 4949 | NASDAQ | RMTI | Fri, Nov 24, 2017 | 71.83 | 72.66 | 69.52 | 69.74 | 4948 | NASDAQ | RMTI | Wed, Nov 22, 2017 | 73.48 | 74.80 | 70.40 | 71.06 | 4947 | NASDAQ | RMTI | Tue, Nov 21, 2017 | 71.72 | 73.26 | 70.07 | 73.26 | 4946 | NASDAQ | RMTI | Mon, Nov 20, 2017 | 70.07 | 70.95 | 68.75 | 70.95 | 4945 | NASDAQ | RMTI | Fri, Nov 17, 2017 | 70.84 | 71.83 | 68.10 | 70.29 | 4944 | NASDAQ | RMTI | Thu, Nov 16, 2017 | 69.85 | 73.04 | 69.08 | 71.39 | 4943 | NASDAQ | RMTI | Wed, Nov 15, 2017 | 66.33 | 69.85 | 65.34 | 69.30 | 4942 | NASDAQ | RMTI | Tue, Nov 14, 2017 | 67.65 | 69.18 | 64.68 | 67.43 | 4941 | NASDAQ | RMTI | Mon, Nov 13, 2017 | 73.59 | 76.78 | 68.53 | 68.86 | 4940 | NASDAQ | RMTI | Fri, Nov 10, 2017 | 68.09 | 74.69 | 67.65 | 74.14 | 4939 | NASDAQ | RMTI | Thu, Nov 9, 2017 | 65.45 | 68.20 | 63.36 | 67.65 | 4938 | NASDAQ | RMTI | Wed, Nov 8, 2017 | 62.37 | 63.93 | 59.68 | 63.80 | 4937 | NASDAQ | RMTI | Tue, Nov 7, 2017 | 63.03 | 64.13 | 60.72 | 61.71 | 4936 | NASDAQ | RMTI | Mon, Nov 6, 2017 | 66.77 | 66.77 | 62.59 | 63.36 | 4935 | NASDAQ | RMTI | Fri, Nov 3, 2017 | 65.01 | 68.52 | 64.46 | 66.55 | 4934 | NASDAQ | RMTI | Thu, Nov 2, 2017 | 65.45 | 66.44 | 64.02 | 65.34 | 4933 | NASDAQ | RMTI | Wed, Nov 1, 2017 | 67.54 | 67.87 | 64.13 | 65.01 | 4932 | NASDAQ | RMTI | Tue, Oct 31, 2017 | 67.65 | 68.08 | 66.33 | 66.66 | 4931 | NASDAQ | RMTI | Mon, Oct 30, 2017 | 66.11 | 67.88 | 65.23 | 67.10 | 4930 | NASDAQ | RMTI | Fri, Oct 27, 2017 | 66.44 | 66.77 | 64.90 | 66.33 | 4929 | NASDAQ | RMTI | Thu, Oct 26, 2017 | 68.09 | 68.75 | 66.11 | 66.44 | 4928 | NASDAQ | RMTI | Wed, Oct 25, 2017 | 71.39 | 72.38 | 65.67 | 68.31 | 4927 | NASDAQ | RMTI | Tue, Oct 24, 2017 | 74.47 | 74.80 | 71.39 | 71.94 | 4926 | NASDAQ | RMTI | Mon, Oct 23, 2017 | 77.66 | 79.31 | 73.26 | 74.03 | 4925 | NASDAQ | RMTI | Fri, Oct 20, 2017 | 77.55 | 81.40 | 77.22 | 77.99 | 4924 | NASDAQ | RMTI | Thu, Oct 19, 2017 | 76.45 | 78.10 | 75.35 | 76.56 | 4923 | NASDAQ | RMTI | Wed, Oct 18, 2017 | 76.12 | 78.76 | 76.12 | 76.45 | 4922 | NASDAQ | RMTI | Tue, Oct 17, 2017 | 77.99 | 79.75 | 76.01 | 76.23 | 4921 | NASDAQ | RMTI | Mon, Oct 16, 2017 | 77.88 | 79.75 | 76.89 | 77.99 | 4920 | NASDAQ | RMTI | Fri, Oct 13, 2017 | 77.88 | 80.30 | 77.11 | 77.77 | 4919 | NASDAQ | RMTI | Thu, Oct 12, 2017 | 78.21 | 78.76 | 77.11 | 77.88 | 4918 | NASDAQ | RMTI | Wed, Oct 11, 2017 | 78.65 | 79.91 | 77.66 | 78.65 | 4917 | NASDAQ | RMTI | Tue, Oct 10, 2017 | 80.52 | 81.51 | 78.65 | 79.09 | 4916 | NASDAQ | RMTI | Mon, Oct 9, 2017 | 83.38 | 86.13 | 79.54 | 79.64 | 4915 | NASDAQ | RMTI | Fri, Oct 6, 2017 | 85.14 | 87.01 | 82.50 | 82.94 | 4914 | NASDAQ | RMTI | Thu, Oct 5, 2017 | 87.01 | 88.00 | 84.70 | 85.03 | 4913 | NASDAQ | RMTI | Wed, Oct 4, 2017 | 88.77 | 90.20 | 85.80 | 86.35 | 4912 | NASDAQ | RMTI | Tue, Oct 3, 2017 | 86.35 | 90.42 | 86.35 | 90.09 | 4911 | NASDAQ | RMTI | Mon, Oct 2, 2017 | 94.16 | 94.93 | 84.04 | 86.35 | 4910 | NASDAQ | RMTI | Fri, Sep 29, 2017 | 94.60 | 95.70 | 92.41 | 94.16 | 4909 | NASDAQ | RMTI | Thu, Sep 28, 2017 | 89.65 | 94.60 | 87.23 | 93.72 | 4908 | NASDAQ | RMTI | Wed, Sep 27, 2017 | 84.26 | 89.98 | 83.82 | 86.79 | 4907 | NASDAQ | RMTI | Tue, Sep 26, 2017 | 84.26 | 87.23 | 83.05 | 83.71 | 4906 | NASDAQ | RMTI | Mon, Sep 25, 2017 | 81.18 | 84.15 | 80.52 | 83.71 | 4905 | NASDAQ | RMTI | Fri, Sep 22, 2017 | 76.23 | 81.73 | 75.20 | 81.18 | 4904 | NASDAQ | RMTI | Thu, Sep 21, 2017 | 73.92 | 76.12 | 72.27 | 75.35 | 4903 | NASDAQ | RMTI | Wed, Sep 20, 2017 | 73.15 | 74.47 | 72.60 | 74.14 | 4902 | NASDAQ | RMTI | Tue, Sep 19, 2017 | 73.15 | 73.70 | 71.94 | 73.04 | 4901 | NASDAQ | RMTI | Mon, Sep 18, 2017 | 70.62 | 74.47 | 70.21 | 72.93 | 4900 | NASDAQ | RMTI | Fri, Sep 15, 2017 | 69.63 | 70.73 | 68.20 | 70.73 | 4899 | NASDAQ | RMTI | Thu, Sep 14, 2017 | 66.66 | 70.73 | 66.22 | 69.30 | 4898 | NASDAQ | RMTI | Wed, Sep 13, 2017 | 69.52 | 71.05 | 66.50 | 67.87 | 4897 | NASDAQ | RMTI | Tue, Sep 12, 2017 | 69.96 | 71.06 | 69.08 | 69.63 | 4896 | NASDAQ | RMTI | Mon, Sep 11, 2017 | 69.85 | 70.51 | 68.86 | 69.63 | 4895 | NASDAQ | RMTI | Fri, Sep 8, 2017 | 69.08 | 70.73 | 68.97 | 69.19 | 4894 | NASDAQ | RMTI | Thu, Sep 7, 2017 | 69.30 | 70.73 | 68.97 | 69.08 | 4893 | NASDAQ | RMTI | Wed, Sep 6, 2017 | 71.50 | 72.82 | 69.08 | 69.52 | 4892 | NASDAQ | RMTI | Tue, Sep 5, 2017 | 70.40 | 71.72 | 69.08 | 70.95 | 4891 | NASDAQ | RMTI | Fri, Sep 1, 2017 | 70.07 | 71.28 | 68.75 | 70.40 | 4890 | NASDAQ | RMTI | Thu, Aug 31, 2017 | 72.82 | 74.58 | 68.75 | 69.52 | 4889 | NASDAQ | RMTI | Wed, Aug 30, 2017 | 72.60 | 73.62 | 71.61 | 72.38 | 4888 | NASDAQ | RMTI | Tue, Aug 29, 2017 | 72.60 | 73.59 | 72.60 | 72.82 | 4887 | NASDAQ | RMTI | Mon, Aug 28, 2017 | 73.04 | 74.06 | 72.68 | 73.15 | 4886 | NASDAQ | RMTI | Fri, Aug 25, 2017 | 72.93 | 74.58 | 72.05 | 73.15 | 4885 | NASDAQ | RMTI | Thu, Aug 24, 2017 | 73.15 | 73.70 | 72.71 | 72.93 | 4884 | NASDAQ | RMTI | Wed, Aug 23, 2017 | 72.16 | 73.59 | 72.05 | 72.71 | 4883 | NASDAQ | RMTI | Tue, Aug 22, 2017 | 68.64 | 75.13 | 68.64 | 73.15 | 4882 | NASDAQ | RMTI | Mon, Aug 21, 2017 | 68.86 | 70.40 | 68.31 | 69.41 | 4881 | NASDAQ | RMTI | Fri, Aug 18, 2017 | 67.21 | 70.40 | 67.21 | 69.19 | 4880 | NASDAQ | RMTI | Thu, Aug 17, 2017 | 70.18 | 71.39 | 67.65 | 68.20 | 4879 | NASDAQ | RMTI | Wed, Aug 16, 2017 | 70.73 | 73.48 | 70.29 | 70.73 | 4878 | NASDAQ | RMTI | Tue, Aug 15, 2017 | 72.82 | 72.93 | 69.96 | 70.51 | 4877 | NASDAQ | RMTI | Mon, Aug 14, 2017 | 69.96 | 73.48 | 67.65 | 72.05 | 4876 | NASDAQ | RMTI | Fri, Aug 11, 2017 | 70.95 | 71.50 | 67.76 | 68.64 | 4875 | NASDAQ | RMTI | Thu, Aug 10, 2017 | 68.20 | 74.02 | 66.00 | 70.07 | 4874 | NASDAQ | RMTI | Wed, Aug 9, 2017 | 71.39 | 75.08 | 70.73 | 74.58 | 4873 | NASDAQ | RMTI | Tue, Aug 8, 2017 | 72.60 | 74.25 | 72.60 | 73.15 | 4872 | NASDAQ | RMTI | Mon, Aug 7, 2017 | 69.63 | 75.35 | 69.63 | 73.04 | 4871 | NASDAQ | RMTI | Fri, Aug 4, 2017 | 69.30 | 70.73 | 67.54 | 69.52 | 4870 | NASDAQ | RMTI | Thu, Aug 3, 2017 | 73.92 | 74.91 | 68.97 | 69.63 | 4869 | NASDAQ | RMTI | Wed, Aug 2, 2017 | 76.78 | 76.89 | 73.81 | 73.92 | 4868 | NASDAQ | RMTI | Tue, Aug 1, 2017 | 78.54 | 80.47 | 75.02 | 76.78 | 4867 | NASDAQ | RMTI | Mon, Jul 31, 2017 | 78.43 | 81.07 | 77.33 | 78.43 | 4866 | NASDAQ | RMTI | Fri, Jul 28, 2017 | 77.33 | 80.29 | 77.33 | 78.76 | 4865 | NASDAQ | RMTI | Thu, Jul 27, 2017 | 81.07 | 81.07 | 77.00 | 77.66 | 4864 | NASDAQ | RMTI | Wed, Jul 26, 2017 | 81.95 | 83.38 | 80.19 | 80.85 | 4863 | NASDAQ | RMTI | Tue, Jul 25, 2017 | 80.52 | 83.93 | 79.97 | 82.39 | 4862 | NASDAQ | RMTI | Mon, Jul 24, 2017 | 79.64 | 80.96 | 79.53 | 80.30 | 4861 | NASDAQ | RMTI | Fri, Jul 21, 2017 | 80.63 | 82.06 | 79.31 | 79.97 | 4860 | NASDAQ | RMTI | Thu, Jul 20, 2017 | 78.10 | 80.85 | 77.43 | 79.75 | 4859 | NASDAQ | RMTI | Wed, Jul 19, 2017 | 80.74 | 81.73 | 77.66 | 78.43 | 4858 | NASDAQ | RMTI | Tue, Jul 18, 2017 | 82.94 | 83.95 | 80.30 | 80.52 | 4857 | NASDAQ | RMTI | Mon, Jul 17, 2017 | 84.59 | 86.35 | 82.61 | 83.05 | 4856 | NASDAQ | RMTI | Fri, Jul 14, 2017 | 85.03 | 85.15 | 83.82 | 84.70 | 4855 | NASDAQ | RMTI | Thu, Jul 13, 2017 | 87.12 | 87.56 | 84.04 | 85.36 | 4854 | NASDAQ | RMTI | Wed, Jul 12, 2017 | 87.23 | 88.33 | 86.02 | 87.34 | 4853 | NASDAQ | RMTI | Tue, Jul 11, 2017 | 86.24 | 89.10 | 83.44 | 86.46 | 4852 | NASDAQ | RMTI | Mon, Jul 10, 2017 | 87.01 | 88.72 | 85.25 | 86.35 | 4851 | NASDAQ | RMTI | Fri, Jul 7, 2017 | 84.15 | 87.67 | 84.15 | 87.23 | 4850 | NASDAQ | RMTI | Thu, Jul 6, 2017 | 85.25 | 86.90 | 82.61 | 84.70 | 4849 | NASDAQ | RMTI | Wed, Jul 5, 2017 | 83.71 | 87.67 | 83.71 | 86.35 | 4848 | NASDAQ | RMTI | Mon, Jul 3, 2017 | 87.56 | 89.71 | 85.69 | 86.90 | 4847 | NASDAQ | RMTI | Fri, Jun 30, 2017 | 90.42 | 91.41 | 87.01 | 87.23 | 4846 | NASDAQ | RMTI | Thu, Jun 29, 2017 | 92.40 | 92.62 | 86.46 | 88.99 | 4845 | NASDAQ | RMTI | Wed, Jun 28, 2017 | 90.75 | 93.50 | 89.98 | 92.18 | 4844 | NASDAQ | RMTI | Tue, Jun 27, 2017 | 91.30 | 93.50 | 89.76 | 90.20 | 4843 | NASDAQ | RMTI | Mon, Jun 26, 2017 | 92.51 | 93.72 | 90.09 | 91.74 | 4842 | NASDAQ | RMTI | Fri, Jun 23, 2017 | 90.31 | 94.71 | 89.43 | 93.72 | 4841 | NASDAQ | RMTI | Thu, Jun 22, 2017 | 89.98 | 92.07 | 89.98 | 90.75 | 4840 | NASDAQ | RMTI | Wed, Jun 21, 2017 | 88.99 | 91.30 | 88.55 | 90.09 | 4839 | NASDAQ | RMTI | Tue, Jun 20, 2017 | 88.88 | 90.42 | 87.34 | 88.66 | 4838 | NASDAQ | RMTI | Mon, Jun 19, 2017 | 86.02 | 88.88 | 85.50 | 88.66 | 4837 | NASDAQ | RMTI | Fri, Jun 16, 2017 | 85.25 | 87.56 | 83.16 | 85.69 | 4836 | NASDAQ | RMTI | Thu, Jun 15, 2017 | 87.56 | 88.44 | 84.81 | 86.68 | 4835 | NASDAQ | RMTI | Wed, Jun 14, 2017 | 88.33 | 90.75 | 87.34 | 88.44 | 4834 | NASDAQ | RMTI | Tue, Jun 13, 2017 | 88.00 | 89.21 | 86.79 | 88.33 | 4833 | NASDAQ | RMTI | Mon, Jun 12, 2017 | 83.82 | 88.99 | 83.82 | 87.56 | 4832 | NASDAQ | RMTI | Fri, Jun 9, 2017 | 86.57 | 88.88 | 80.85 | 84.26 | 4831 | NASDAQ | RMTI | Thu, Jun 8, 2017 | 84.15 | 89.21 | 84.15 | 87.67 | 4830 | NASDAQ | RMTI | Wed, Jun 7, 2017 | 82.17 | 85.58 | 80.52 | 84.26 | 4829 | NASDAQ | RMTI | Tue, Jun 6, 2017 | 80.85 | 82.94 | 80.30 | 81.95 | 4828 | NASDAQ | RMTI | Mon, Jun 5, 2017 | 80.52 | 82.39 | 79.09 | 81.40 | 4827 | NASDAQ | RMTI | Fri, Jun 2, 2017 | 77.88 | 80.08 | 77.22 | 79.86 | 4826 | NASDAQ | RMTI | Thu, Jun 1, 2017 | 79.09 | 80.30 | 77.00 | 77.66 | 4825 | NASDAQ | RMTI | Wed, May 31, 2017 | 78.87 | 80.30 | 76.89 | 78.76 | 4824 | NASDAQ | RMTI | Tue, May 30, 2017 | 80.74 | 81.18 | 76.23 | 78.87 | 4823 | NASDAQ | RMTI | Fri, May 26, 2017 | 82.06 | 82.06 | 79.31 | 80.63 | 4822 | NASDAQ | RMTI | Thu, May 25, 2017 | 78.21 | 82.72 | 77.65 | 82.28 | 4821 | NASDAQ | RMTI | Wed, May 24, 2017 | 73.81 | 78.98 | 73.81 | 78.10 | 4820 | NASDAQ | RMTI | Tue, May 23, 2017 | 73.04 | 74.56 | 72.27 | 73.81 | 4819 | NASDAQ | RMTI | Mon, May 22, 2017 | 74.69 | 74.86 | 72.05 | 72.93 | 4818 | NASDAQ | RMTI | Fri, May 19, 2017 | 72.16 | 76.34 | 72.16 | 74.47 | 4817 | NASDAQ | RMTI | Thu, May 18, 2017 | 70.29 | 72.60 | 70.29 | 72.16 | 4816 | NASDAQ | RMTI | Wed, May 17, 2017 | 71.83 | 72.49 | 70.73 | 70.95 | 4815 | NASDAQ | RMTI | Tue, May 16, 2017 | 73.37 | 74.14 | 71.66 | 73.26 | 4814 | NASDAQ | RMTI | Mon, May 15, 2017 | 72.93 | 74.47 | 72.38 | 73.37 | 4813 | NASDAQ | RMTI | Fri, May 12, 2017 | 76.01 | 76.89 | 72.93 | 72.93 | 4812 | NASDAQ | RMTI | Thu, May 11, 2017 | 78.54 | 82.28 | 76.60 | 76.67 | 4811 | NASDAQ | RMTI | Wed, May 10, 2017 | 84.70 | 84.70 | 78.21 | 79.20 | 4810 | NASDAQ | RMTI | Tue, May 9, 2017 | 80.30 | 84.14 | 79.31 | 83.16 | 4809 | NASDAQ | RMTI | Mon, May 8, 2017 | 82.39 | 82.61 | 78.10 | 80.19 | 4808 | NASDAQ | RMTI | Fri, May 5, 2017 | 84.48 | 85.58 | 81.95 | 82.50 | 4807 | NASDAQ | RMTI | Thu, May 4, 2017 | 85.58 | 87.01 | 83.71 | 86.68 | 4806 | NASDAQ | RMTI | Wed, May 3, 2017 | 92.40 | 93.17 | 84.81 | 85.14 | 4805 | NASDAQ | RMTI | Tue, May 2, 2017 | 97.46 | 97.46 | 93.50 | 93.83 | 4804 | NASDAQ | RMTI | Mon, May 1, 2017 | 94.93 | 98.78 | 93.61 | 97.02 | 4803 | NASDAQ | RMTI | Fri, Apr 28, 2017 | 94.82 | 97.24 | 94.27 | 94.60 | 4802 | NASDAQ | RMTI | Thu, Apr 27, 2017 | 94.93 | 98.64 | 92.18 | 94.82 | 4801 | NASDAQ | RMTI | Wed, Apr 26, 2017 | 92.29 | 97.68 | 90.75 | 95.04 | 4800 | NASDAQ | RMTI | Tue, Apr 25, 2017 | 88.44 | 92.84 | 87.23 | 91.96 | 4799 | NASDAQ | RMTI | Mon, Apr 24, 2017 | 90.75 | 92.84 | 86.02 | 87.89 | 4798 | NASDAQ | RMTI | Fri, Apr 21, 2017 | 94.27 | 95.15 | 83.82 | 88.99 | 4797 | NASDAQ | RMTI | Thu, Apr 20, 2017 | 86.46 | 95.15 | 84.70 | 92.62 | 4796 | NASDAQ | RMTI | Wed, Apr 19, 2017 | 77.00 | 88.00 | 77.00 | 86.35 | 4795 | NASDAQ | RMTI | Tue, Apr 18, 2017 | 72.60 | 79.75 | 71.83 | 77.00 | 4794 | NASDAQ | RMTI | Mon, Apr 17, 2017 | 67.10 | 72.93 | 67.10 | 72.71 | 4793 | NASDAQ | RMTI | Thu, Apr 13, 2017 | 68.20 | 69.30 | 66.55 | 66.77 | 4792 | NASDAQ | RMTI | Wed, Apr 12, 2017 | 68.42 | 69.63 | 67.87 | 68.31 | 4791 | NASDAQ | RMTI | Tue, Apr 11, 2017 | 68.53 | 70.18 | 68.09 | 68.64 | 4790 | NASDAQ | RMTI | Mon, Apr 10, 2017 | 70.62 | 72.16 | 68.15 | 68.31 | 4789 | NASDAQ | RMTI | Fri, Apr 7, 2017 | 69.19 | 70.84 | 68.20 | 70.29 | 4788 | NASDAQ | RMTI | Thu, Apr 6, 2017 | 68.20 | 69.30 | 66.39 | 69.30 | 4787 | NASDAQ | RMTI | Wed, Apr 5, 2017 | 69.41 | 71.17 | 67.65 | 67.87 | 4786 | NASDAQ | RMTI | Tue, Apr 4, 2017 | 68.75 | 70.40 | 67.76 | 68.64 | 4785 | NASDAQ | RMTI | Mon, Apr 3, 2017 | 69.30 | 71.17 | 67.55 | 68.53 | 4784 | NASDAQ | RMTI | Fri, Mar 31, 2017 | 67.43 | 69.41 | 65.12 | 68.86 | 4783 | NASDAQ | RMTI | Thu, Mar 30, 2017 | 69.08 | 70.40 | 67.10 | 67.54 | 4782 | NASDAQ | RMTI | Wed, Mar 29, 2017 | 73.81 | 74.25 | 68.97 | 69.30 | 4781 | NASDAQ | RMTI | Tue, Mar 28, 2017 | 70.18 | 74.69 | 69.52 | 72.93 | 4780 | NASDAQ | RMTI | Mon, Mar 27, 2017 | 66.00 | 70.95 | 65.67 | 69.63 | 4779 | NASDAQ | RMTI | Fri, Mar 24, 2017 | 66.55 | 67.32 | 64.02 | 66.55 | 4778 | NASDAQ | RMTI | Thu, Mar 23, 2017 | 64.68 | 66.88 | 64.02 | 64.68 | 4777 | NASDAQ | RMTI | Wed, Mar 22, 2017 | 62.70 | 65.45 | 62.26 | 65.34 | 4776 | NASDAQ | RMTI | Tue, Mar 21, 2017 | 66.99 | 67.21 | 61.89 | 62.70 | 4775 | NASDAQ | RMTI | Mon, Mar 20, 2017 | 66.77 | 68.31 | 66.11 | 66.55 | 4774 | NASDAQ | RMTI | Fri, Mar 17, 2017 | 64.13 | 68.19 | 64.13 | 66.66 | 4773 | NASDAQ | RMTI | Thu, Mar 16, 2017 | 64.90 | 68.20 | 59.07 | 66.44 | 4772 | NASDAQ | RMTI | Wed, Mar 15, 2017 | 60.39 | 61.93 | 59.18 | 61.60 | 4771 | NASDAQ | RMTI | Tue, Mar 14, 2017 | 64.57 | 65.64 | 59.95 | 60.39 | 4770 | NASDAQ | RMTI | Mon, Mar 13, 2017 | 64.02 | 65.77 | 63.69 | 65.12 | 4769 | NASDAQ | RMTI | Fri, Mar 10, 2017 | 66.00 | 66.00 | 63.80 | 64.57 | 4768 | NASDAQ | RMTI | Thu, Mar 9, 2017 | 66.55 | 67.32 | 65.40 | 65.67 | 4767 | NASDAQ | RMTI | Wed, Mar 8, 2017 | 65.56 | 67.87 | 65.40 | 66.11 | 4766 | NASDAQ | RMTI | Tue, Mar 7, 2017 | 65.45 | 66.99 | 64.46 | 65.45 | 4765 | NASDAQ | RMTI | Mon, Mar 6, 2017 | 65.45 | 67.54 | 64.35 | 65.89 | 4764 | NASDAQ | RMTI | Fri, Mar 3, 2017 | 66.11 | 68.64 | 65.45 | 66.00 | 4763 | NASDAQ | RMTI | Thu, Mar 2, 2017 | 65.45 | 67.87 | 65.34 | 66.39 | 4762 | NASDAQ | RMTI | Wed, Mar 1, 2017 | 66.77 | 66.99 | 65.12 | 65.89 | 4761 | NASDAQ | RMTI | Tue, Feb 28, 2017 | 68.20 | 69.72 | 65.34 | 65.34 | 4760 | NASDAQ | RMTI | Mon, Feb 27, 2017 | 67.32 | 71.06 | 67.32 | 68.86 | 4759 | NASDAQ | RMTI | Fri, Feb 24, 2017 | 65.45 | 67.43 | 65.23 | 66.77 | 4758 | NASDAQ | RMTI | Thu, Feb 23, 2017 | 64.46 | 65.89 | 63.80 | 65.84 | 4757 | NASDAQ | RMTI | Wed, Feb 22, 2017 | 64.13 | 65.34 | 63.25 | 64.57 | 4756 | NASDAQ | RMTI | Tue, Feb 21, 2017 | 65.34 | 66.99 | 62.92 | 64.13 | 4755 | NASDAQ | RMTI | Fri, Feb 17, 2017 | 66.00 | 67.10 | 65.35 | 66.00 | 4754 | NASDAQ | RMTI | Thu, Feb 16, 2017 | 67.43 | 68.31 | 65.34 | 66.22 | 4753 | NASDAQ | RMTI | Wed, Feb 15, 2017 | 67.43 | 70.07 | 66.66 | 67.98 | 4752 | NASDAQ | RMTI | Tue, Feb 14, 2017 | 65.23 | 68.64 | 65.23 | 67.87 | 4751 | NASDAQ | RMTI | Mon, Feb 13, 2017 | 65.34 | 66.00 | 64.35 | 65.67 | 4750 | NASDAQ | RMTI | Fri, Feb 10, 2017 | 64.68 | 65.89 | 63.47 | 64.68 | 4749 | NASDAQ | RMTI | Thu, Feb 9, 2017 | 67.76 | 69.52 | 63.69 | 64.24 | 4748 | NASDAQ | RMTI | Wed, Feb 8, 2017 | 66.99 | 69.63 | 66.23 | 68.09 | 4747 | NASDAQ | RMTI | Tue, Feb 7, 2017 | 66.88 | 68.26 | 66.44 | 67.10 | 4746 | NASDAQ | RMTI | Mon, Feb 6, 2017 | 66.66 | 68.97 | 65.89 | 66.99 | 4745 | NASDAQ | RMTI | Fri, Feb 3, 2017 | 65.45 | 67.87 | 63.80 | 67.76 | 4744 | NASDAQ | RMTI | Thu, Feb 2, 2017 | 62.81 | 65.12 | 62.70 | 64.79 | 4743 | NASDAQ | RMTI | Wed, Feb 1, 2017 | 64.35 | 65.35 | 62.26 | 62.92 | 4742 | NASDAQ | RMTI | Tue, Jan 31, 2017 | 60.72 | 64.13 | 60.72 | 63.91 | 4741 | NASDAQ | RMTI | Mon, Jan 30, 2017 | 61.49 | 61.49 | 57.97 | 61.05 | 4740 | NASDAQ | RMTI | Fri, Jan 27, 2017 | 60.83 | 62.59 | 58.96 | 61.71 | 4739 | NASDAQ | RMTI | Thu, Jan 26, 2017 | 61.82 | 62.92 | 60.02 | 60.83 | 4738 | NASDAQ | RMTI | Wed, Jan 25, 2017 | 59.40 | 62.15 | 58.96 | 61.49 | 4737 | NASDAQ | RMTI | Tue, Jan 24, 2017 | 57.75 | 59.84 | 56.10 | 59.29 | 4736 | NASDAQ | RMTI | Mon, Jan 23, 2017 | 59.95 | 60.28 | 55.66 | 57.97 | 4735 | NASDAQ | RMTI | Fri, Jan 20, 2017 | 63.47 | 63.47 | 60.06 | 60.28 | 4734 | NASDAQ | RMTI | Thu, Jan 19, 2017 | 63.14 | 64.68 | 62.48 | 62.70 | 4733 | NASDAQ | RMTI | Wed, Jan 18, 2017 | 64.13 | 65.34 | 62.15 | 62.70 | 4732 | NASDAQ | RMTI | Tue, Jan 17, 2017 | 65.01 | 66.39 | 61.49 | 63.91 | 4731 | NASDAQ | RMTI | Fri, Jan 13, 2017 | 68.42 | 69.41 | 65.89 | 66.77 | 4730 | NASDAQ | RMTI | Thu, Jan 12, 2017 | 69.63 | 69.96 | 66.88 | 68.42 | 4729 | NASDAQ | RMTI | Wed, Jan 11, 2017 | 70.62 | 71.28 | 68.53 | 70.51 | 4728 | NASDAQ | RMTI | Tue, Jan 10, 2017 | 68.64 | 71.28 | 68.09 | 70.95 | 4727 | NASDAQ | RMTI | Mon, Jan 9, 2017 | 71.61 | 72.27 | 68.31 | 68.42 | 4726 | NASDAQ | RMTI | Fri, Jan 6, 2017 | 72.38 | 74.14 | 71.50 | 71.72 | 4725 | NASDAQ | RMTI | Thu, Jan 5, 2017 | 74.69 | 74.80 | 71.61 | 71.61 | 4724 | NASDAQ | RMTI | Wed, Jan 4, 2017 | 70.84 | 74.80 | 70.84 | 74.58 | 4723 | NASDAQ | RMTI | Tue, Jan 3, 2017 | 72.60 | 73.14 | 69.63 | 70.84 | 4722 | NASDAQ | RMTI | Fri, Dec 30, 2016 | 70.62 | 72.93 | 70.62 | 72.05 | 4721 | NASDAQ | RMTI | Thu, Dec 29, 2016 | 71.28 | 74.03 | 70.40 | 71.17 | 4720 | NASDAQ | RMTI | Wed, Dec 28, 2016 | 71.50 | 73.04 | 68.97 | 71.50 | 4719 | NASDAQ | RMTI | Tue, Dec 27, 2016 | 70.73 | 74.25 | 70.40 | 72.38 | 4718 | NASDAQ | RMTI | Fri, Dec 23, 2016 | 69.19 | 72.60 | 69.19 | 70.84 | 4717 | NASDAQ | RMTI | Thu, Dec 22, 2016 | 68.75 | 70.51 | 67.32 | 69.19 | 4716 | NASDAQ | RMTI | Wed, Dec 21, 2016 | 70.95 | 70.95 | 68.70 | 68.75 | 4715 | NASDAQ | RMTI | Tue, Dec 20, 2016 | 71.06 | 72.71 | 70.40 | 71.28 | 4714 | NASDAQ | RMTI | Mon, Dec 19, 2016 | 71.72 | 74.03 | 70.40 | 70.73 | 4713 | NASDAQ | RMTI | Fri, Dec 16, 2016 | 72.27 | 74.91 | 70.95 | 72.27 | 4712 | NASDAQ | RMTI | Thu, Dec 15, 2016 | 73.15 | 74.47 | 70.62 | 71.72 | 4711 | NASDAQ | RMTI | Wed, Dec 14, 2016 | 77.44 | 78.05 | 71.61 | 72.60 | 4710 | NASDAQ | RMTI | Tue, Dec 13, 2016 | 83.82 | 84.92 | 76.78 | 77.44 | 4709 | NASDAQ | RMTI | Mon, Dec 12, 2016 | 88.66 | 89.23 | 82.95 | 84.37 | 4708 | NASDAQ | RMTI | Fri, Dec 9, 2016 | 83.60 | 92.07 | 82.94 | 88.66 | 4707 | NASDAQ | RMTI | Thu, Dec 8, 2016 | 78.76 | 84.37 | 78.43 | 84.04 | 4706 | NASDAQ | RMTI | Wed, Dec 7, 2016 | 76.78 | 80.30 | 75.88 | 79.42 | 4705 | NASDAQ | RMTI | Tue, Dec 6, 2016 | 75.46 | 79.20 | 75.35 | 77.33 | 4704 | NASDAQ | RMTI | Mon, Dec 5, 2016 | 72.16 | 75.35 | 71.72 | 75.35 | 4703 | NASDAQ | RMTI | Fri, Dec 2, 2016 | 73.04 | 73.92 | 71.28 | 71.61 | 4702 | NASDAQ | RMTI | Thu, Dec 1, 2016 | 71.50 | 74.69 | 70.29 | 72.71 | 4701 | NASDAQ | RMTI | Wed, Nov 30, 2016 | 70.07 | 73.70 | 70.07 | 71.50 | 4700 | NASDAQ | RMTI | Tue, Nov 29, 2016 | 69.74 | 73.37 | 69.55 | 71.50 | 4699 | NASDAQ | RMTI | Mon, Nov 28, 2016 | 70.95 | 71.94 | 68.86 | 69.19 | 4698 | NASDAQ | RMTI | Fri, Nov 25, 2016 | 71.83 | 73.04 | 70.51 | 71.06 | 4697 | NASDAQ | RMTI | Wed, Nov 23, 2016 | 66.11 | 72.60 | 66.11 | 71.28 | 4696 | NASDAQ | RMTI | Tue, Nov 22, 2016 | 72.27 | 73.37 | 65.89 | 67.43 | 4695 | NASDAQ | RMTI | Mon, Nov 21, 2016 | 72.71 | 73.15 | 68.64 | 72.16 | 4694 | NASDAQ | RMTI | Fri, Nov 18, 2016 | 69.85 | 71.50 | 68.75 | 70.95 | 4693 | NASDAQ | RMTI | Thu, Nov 17, 2016 | 66.99 | 70.40 | 65.45 | 69.19 | 4692 | NASDAQ | RMTI | Wed, Nov 16, 2016 | 62.92 | 66.77 | 61.82 | 66.22 | 4691 | NASDAQ | RMTI | Tue, Nov 15, 2016 | 62.59 | 64.24 | 61.38 | 63.03 | 4690 | NASDAQ | RMTI | Mon, Nov 14, 2016 | 63.29 | 64.24 | 60.94 | 62.70 | 4689 | NASDAQ | RMTI | Fri, Nov 11, 2016 | 56.65 | 60.28 | 55.11 | 60.17 | 4688 | NASDAQ | RMTI | Thu, Nov 10, 2016 | 55.00 | 58.30 | 53.90 | 56.21 | 4687 | NASDAQ | RMTI | Wed, Nov 9, 2016 | 49.06 | 54.67 | 47.41 | 54.01 | 4686 | NASDAQ | RMTI | Tue, Nov 8, 2016 | 44.00 | 50.27 | 39.05 | 49.61 | 4685 | NASDAQ | RMTI | Mon, Nov 7, 2016 | 64.02 | 64.52 | 62.04 | 62.26 | 4684 | NASDAQ | RMTI | Fri, Nov 4, 2016 | 60.83 | 63.80 | 60.06 | 62.37 | 4683 | NASDAQ | RMTI | Thu, Nov 3, 2016 | 62.59 | 63.25 | 59.95 | 60.50 | 4682 | NASDAQ | RMTI | Wed, Nov 2, 2016 | 65.01 | 65.34 | 62.26 | 62.37 | 4681 | NASDAQ | RMTI | Tue, Nov 1, 2016 | 63.69 | 65.45 | 62.81 | 64.68 | 4680 | NASDAQ | RMTI | Mon, Oct 31, 2016 | 62.04 | 64.24 | 60.06 | 63.91 | 4679 | NASDAQ | RMTI | Fri, Oct 28, 2016 | 62.70 | 64.34 | 61.16 | 62.37 | 4678 | NASDAQ | RMTI | Thu, Oct 27, 2016 | 63.14 | 63.91 | 62.37 | 63.03 | 4677 | NASDAQ | RMTI | Wed, Oct 26, 2016 | 64.35 | 64.35 | 62.15 | 62.70 | 4676 | NASDAQ | RMTI | Tue, Oct 25, 2016 | 65.78 | 66.66 | 64.13 | 64.79 | 4675 | NASDAQ | RMTI | Mon, Oct 24, 2016 | 67.65 | 68.20 | 66.11 | 66.44 | 4674 | NASDAQ | RMTI | Fri, Oct 21, 2016 | 65.67 | 69.63 | 65.46 | 66.99 | 4673 | NASDAQ | RMTI | Thu, Oct 20, 2016 | 65.45 | 66.55 | 63.91 | 66.44 | 4672 | NASDAQ | RMTI | Wed, Oct 19, 2016 | 64.46 | 66.99 | 62.96 | 65.45 | 4671 | NASDAQ | RMTI | Tue, Oct 18, 2016 | 63.14 | 65.01 | 62.70 | 64.13 | 4670 | NASDAQ | RMTI | Mon, Oct 17, 2016 | 66.66 | 67.10 | 62.70 | 63.14 | 4669 | NASDAQ | RMTI | Fri, Oct 14, 2016 | 69.08 | 70.73 | 66.55 | 66.55 | 4668 | NASDAQ | RMTI | Thu, Oct 13, 2016 | 70.18 | 71.39 | 68.86 | 68.97 | 4667 | NASDAQ | RMTI | Wed, Oct 12, 2016 | 72.16 | 73.15 | 69.57 | 70.62 | 4666 | NASDAQ | RMTI | Tue, Oct 11, 2016 | 74.69 | 74.80 | 68.97 | 71.61 | 4665 | NASDAQ | RMTI | Mon, Oct 10, 2016 | 73.59 | 75.46 | 73.59 | 75.13 | 4664 | NASDAQ | RMTI | Fri, Oct 7, 2016 | 72.49 | 74.53 | 72.49 | 73.37 | 4663 | NASDAQ | RMTI | Thu, Oct 6, 2016 | 74.25 | 74.80 | 72.49 | 72.71 | 4662 | NASDAQ | RMTI | Wed, Oct 5, 2016 | 74.36 | 78.10 | 74.25 | 74.58 | 4661 | NASDAQ | RMTI | Tue, Oct 4, 2016 | 73.92 | 75.02 | 72.60 | 74.36 | 4660 | NASDAQ | RMTI | Mon, Oct 3, 2016 | 73.70 | 74.47 | 71.94 | 74.14 | 4659 | NASDAQ | RMTI | Fri, Sep 30, 2016 | 71.83 | 74.14 | 69.96 | 73.70 | 4658 | NASDAQ | RMTI | Thu, Sep 29, 2016 | 72.93 | 73.81 | 70.95 | 71.06 | 4657 | NASDAQ | RMTI | Wed, Sep 28, 2016 | 72.71 | 73.59 | 71.61 | 72.38 | 4656 | NASDAQ | RMTI | Tue, Sep 27, 2016 | 70.18 | 74.03 | 70.18 | 73.04 | 4655 | NASDAQ | RMTI | Mon, Sep 26, 2016 | 72.27 | 74.14 | 70.07 | 70.18 | 4654 | NASDAQ | RMTI | Fri, Sep 23, 2016 | 75.35 | 75.96 | 72.71 | 72.71 | 4653 | NASDAQ | RMTI | Thu, Sep 22, 2016 | 72.05 | 76.84 | 68.97 | 74.91 | 4652 | NASDAQ | RMTI | Wed, Sep 21, 2016 | 74.03 | 74.25 | 69.53 | 72.05 | 4651 | NASDAQ | RMTI | Tue, Sep 20, 2016 | 75.46 | 75.79 | 73.70 | 73.81 | 4650 | NASDAQ | RMTI | Mon, Sep 19, 2016 | 75.13 | 76.12 | 74.03 | 75.46 | 4649 | NASDAQ | RMTI | Fri, Sep 16, 2016 | 76.23 | 76.40 | 74.25 | 75.35 | 4648 | NASDAQ | RMTI | Thu, Sep 15, 2016 | 75.24 | 76.67 | 74.36 | 76.01 | 4647 | NASDAQ | RMTI | Wed, Sep 14, 2016 | 76.34 | 77.66 | 74.14 | 74.58 | 4646 | NASDAQ | RMTI | Tue, Sep 13, 2016 | 77.44 | 78.10 | 74.69 | 76.56 | 4645 | NASDAQ | RMTI | Mon, Sep 12, 2016 | 77.22 | 78.10 | 74.80 | 77.99 | 4644 | NASDAQ | RMTI | Fri, Sep 9, 2016 | 77.88 | 79.53 | 77.33 | 77.33 | 4643 | NASDAQ | RMTI | Thu, Sep 8, 2016 | 77.99 | 79.75 | 77.00 | 79.09 | 4642 | NASDAQ | RMTI | Wed, Sep 7, 2016 | 77.77 | 80.06 | 77.44 | 78.43 | 4641 | NASDAQ | RMTI | Tue, Sep 6, 2016 | 79.31 | 80.19 | 77.44 | 78.21 | 4640 | NASDAQ | RMTI | Fri, Sep 2, 2016 | 79.31 | 80.19 | 77.22 | 79.31 | 4639 | NASDAQ | RMTI | Thu, Sep 1, 2016 | 79.75 | 80.66 | 78.21 | 79.42 | 4638 | NASDAQ | RMTI | Wed, Aug 31, 2016 | 79.42 | 80.41 | 78.32 | 79.86 | 4637 | NASDAQ | RMTI | Tue, Aug 30, 2016 | 78.21 | 80.30 | 78.21 | 80.08 | 4636 | NASDAQ | RMTI | Mon, Aug 29, 2016 | 79.09 | 79.75 | 78.07 | 78.65 | 4635 | NASDAQ | RMTI | Fri, Aug 26, 2016 | 77.00 | 79.09 | 75.90 | 78.54 | 4634 | NASDAQ | RMTI | Thu, Aug 25, 2016 | 78.65 | 78.87 | 75.57 | 76.78 | 4633 | NASDAQ | RMTI | Wed, Aug 24, 2016 | 79.09 | 81.18 | 78.32 | 78.76 | 4632 | NASDAQ | RMTI | Tue, Aug 23, 2016 | 79.86 | 80.74 | 78.65 | 79.75 | 4631 | NASDAQ | RMTI | Mon, Aug 22, 2016 | 79.64 | 81.96 | 78.10 | 79.42 | 4630 | NASDAQ | RMTI | Fri, Aug 19, 2016 | 82.17 | 84.48 | 78.87 | 79.42 | 4629 | NASDAQ | RMTI | Thu, Aug 18, 2016 | 79.64 | 82.39 | 79.20 | 81.07 | 4628 | NASDAQ | RMTI | Wed, Aug 17, 2016 | 80.41 | 81.40 | 77.77 | 79.53 | 4627 | NASDAQ | RMTI | Tue, Aug 16, 2016 | 81.29 | 82.50 | 79.86 | 80.52 | 4626 | NASDAQ | RMTI | Mon, Aug 15, 2016 | 80.63 | 83.38 | 79.20 | 81.51 | 4625 | NASDAQ | RMTI | Fri, Aug 12, 2016 | 79.31 | 81.29 | 77.77 | 80.30 | 4624 | NASDAQ | RMTI | Thu, Aug 11, 2016 | 77.77 | 79.42 | 76.78 | 79.20 | 4623 | NASDAQ | RMTI | Wed, Aug 10, 2016 | 79.31 | 80.30 | 77.66 | 77.66 | 4622 | NASDAQ | RMTI | Tue, Aug 9, 2016 | 83.05 | 84.37 | 77.55 | 79.53 | 4621 | NASDAQ | RMTI | Mon, Aug 8, 2016 | 87.45 | 87.45 | 81.29 | 82.61 | 4620 | NASDAQ | RMTI | Fri, Aug 5, 2016 | 85.58 | 88.11 | 85.58 | 87.34 | 4619 | NASDAQ | RMTI | Thu, Aug 4, 2016 | 84.70 | 87.88 | 84.70 | 85.58 | 4618 | NASDAQ | RMTI | Wed, Aug 3, 2016 | 82.94 | 86.24 | 82.94 | 85.25 | 4617 | NASDAQ | RMTI | Tue, Aug 2, 2016 | 85.47 | 85.94 | 83.49 | 83.93 | 4616 | NASDAQ | RMTI | Mon, Aug 1, 2016 | 88.33 | 88.66 | 84.43 | 85.58 | 4615 | NASDAQ | RMTI | Fri, Jul 29, 2016 | 88.99 | 89.54 | 87.83 | 88.55 | 4614 | NASDAQ | RMTI | Thu, Jul 28, 2016 | 89.10 | 89.65 | 87.78 | 89.10 | 4613 | NASDAQ | RMTI | Wed, Jul 27, 2016 | 87.34 | 89.65 | 87.34 | 89.21 | 4612 | NASDAQ | RMTI | Tue, Jul 26, 2016 | 84.37 | 88.22 | 84.37 | 87.67 | 4611 | NASDAQ | RMTI | Mon, Jul 25, 2016 | 87.12 | 87.82 | 84.37 | 84.92 | 4610 | NASDAQ | RMTI | Fri, Jul 22, 2016 | 88.22 | 89.54 | 86.13 | 87.78 | 4609 | NASDAQ | RMTI | Thu, Jul 21, 2016 | 88.00 | 90.20 | 87.34 | 88.00 | 4608 | NASDAQ | RMTI | Wed, Jul 20, 2016 | 84.48 | 89.43 | 83.60 | 87.78 | 4607 | NASDAQ | RMTI | Tue, Jul 19, 2016 | 85.25 | 85.80 | 82.64 | 84.04 | 4606 | NASDAQ | RMTI | Mon, Jul 18, 2016 | 85.03 | 86.13 | 84.04 | 85.69 | 4605 | NASDAQ | RMTI | Fri, Jul 15, 2016 | 85.69 | 86.35 | 83.82 | 85.03 | 4604 | NASDAQ | RMTI | Thu, Jul 14, 2016 | 88.99 | 89.32 | 85.03 | 85.69 | 4603 | NASDAQ | RMTI | Wed, Jul 13, 2016 | 91.41 | 92.29 | 88.33 | 88.44 | 4602 | NASDAQ | RMTI | Tue, Jul 12, 2016 | 89.32 | 92.95 | 88.99 | 90.86 | 4601 | NASDAQ | RMTI | Mon, Jul 11, 2016 | 89.54 | 90.53 | 87.67 | 89.10 | 4600 | NASDAQ | RMTI | Fri, Jul 8, 2016 | 85.80 | 89.87 | 85.80 | 88.66 | 4599 | NASDAQ | RMTI | Thu, Jul 7, 2016 | 83.38 | 86.57 | 83.38 | 85.80 | 4598 | NASDAQ | RMTI | Wed, Jul 6, 2016 | 82.61 | 84.37 | 81.29 | 83.16 | 4597 | NASDAQ | RMTI | Tue, Jul 5, 2016 | 87.56 | 87.62 | 82.17 | 82.61 | 4596 | NASDAQ | RMTI | Fri, Jul 1, 2016 | 83.05 | 89.10 | 81.84 | 87.78 | 4595 | NASDAQ | RMTI | Thu, Jun 30, 2016 | 84.92 | 88.00 | 80.74 | 83.27 | 4594 | NASDAQ | RMTI | Wed, Jun 29, 2016 | 80.19 | 86.46 | 79.20 | 85.47 | 4593 | NASDAQ | RMTI | Tue, Jun 28, 2016 | 78.76 | 83.05 | 78.41 | 79.53 | 4592 | NASDAQ | RMTI | Mon, Jun 27, 2016 | 78.98 | 81.02 | 76.34 | 78.65 | 4591 | NASDAQ | RMTI | Fri, Jun 24, 2016 | 77.55 | 81.40 | 77.11 | 80.63 | 4590 | NASDAQ | RMTI | Thu, Jun 23, 2016 | 77.77 | 82.83 | 77.66 | 81.84 | 4589 | NASDAQ | RMTI | Wed, Jun 22, 2016 | 82.06 | 84.04 | 79.53 | 79.64 | 4588 | NASDAQ | RMTI | Tue, Jun 21, 2016 | 87.23 | 87.67 | 80.30 | 82.50 | 4587 | NASDAQ | RMTI | Mon, Jun 20, 2016 | 87.78 | 90.80 | 86.79 | 87.12 | 4586 | NASDAQ | RMTI | Fri, Jun 17, 2016 | 89.10 | 91.96 | 86.79 | 87.12 | 4585 | NASDAQ | RMTI | Thu, Jun 16, 2016 | 91.85 | 91.85 | 86.68 | 89.32 | 4584 | NASDAQ | RMTI | Wed, Jun 15, 2016 | 94.05 | 95.48 | 91.96 | 92.18 | 4583 | NASDAQ | RMTI | Tue, Jun 14, 2016 | 93.61 | 95.89 | 91.52 | 94.05 | 4582 | NASDAQ | RMTI | Mon, Jun 13, 2016 | 96.69 | 98.23 | 92.68 | 94.71 | 4581 | NASDAQ | RMTI | Fri, Jun 10, 2016 | 98.67 | 103.76 | 96.81 | 97.35 | 4580 | NASDAQ | RMTI | Thu, Jun 9, 2016 | 105.82 | 109.34 | 102.85 | 103.51 | 4579 | NASDAQ | RMTI | Wed, Jun 8, 2016 | 105.49 | 108.90 | 105.49 | 106.48 | 4578 | NASDAQ | RMTI | Tue, Jun 7, 2016 | 105.82 | 107.14 | 103.29 | 106.04 | 4577 | NASDAQ | RMTI | Mon, Jun 6, 2016 | 107.25 | 109.12 | 101.75 | 107.03 | 4576 | NASDAQ | RMTI | Fri, Jun 3, 2016 | 110.11 | 116.38 | 107.25 | 108.02 | 4575 | NASDAQ | RMTI | Thu, Jun 2, 2016 | 106.70 | 116.05 | 106.70 | 110.44 | 4574 | NASDAQ | RMTI | Wed, Jun 1, 2016 | 105.71 | 111.10 | 100.76 | 107.69 | 4573 | NASDAQ | RMTI | Tue, May 31, 2016 | 101.86 | 107.14 | 101.86 | 105.49 | 4572 | NASDAQ | RMTI | Fri, May 27, 2016 | 102.08 | 104.61 | 101.64 | 102.85 | 4571 | NASDAQ | RMTI | Thu, May 26, 2016 | 101.97 | 104.50 | 99.55 | 101.92 | 4570 | NASDAQ | RMTI | Wed, May 25, 2016 | 106.15 | 106.15 | 99.55 | 102.63 | 4569 | NASDAQ | RMTI | Tue, May 24, 2016 | 102.30 | 107.03 | 101.86 | 104.83 | 4568 | NASDAQ | RMTI | Mon, May 23, 2016 | 105.71 | 107.58 | 98.67 | 102.74 | 4567 | NASDAQ | RMTI | Fri, May 20, 2016 | 96.80 | 108.79 | 91.52 | 106.92 | 4566 | NASDAQ | RMTI | Thu, May 19, 2016 | 92.51 | 97.79 | 91.19 | 96.58 | 4565 | NASDAQ | RMTI | Wed, May 18, 2016 | 92.07 | 93.72 | 90.86 | 93.39 | 4564 | NASDAQ | RMTI | Tue, May 17, 2016 | 96.80 | 98.01 | 91.85 | 92.40 | 4563 | NASDAQ | RMTI | Mon, May 16, 2016 | 93.50 | 97.79 | 92.51 | 97.35 | 4562 | NASDAQ | RMTI | Fri, May 13, 2016 | 87.34 | 93.83 | 86.35 | 93.72 | 4561 | NASDAQ | RMTI | Thu, May 12, 2016 | 93.06 | 94.60 | 84.15 | 88.00 | 4560 | NASDAQ | RMTI | Wed, May 11, 2016 | 77.88 | 94.27 | 75.46 | 92.95 | 4559 | NASDAQ | RMTI | Tue, May 10, 2016 | 77.11 | 81.40 | 75.52 | 80.52 | 4558 | NASDAQ | RMTI | Mon, May 9, 2016 | 77.55 | 83.71 | 77.11 | 77.66 | 4557 | NASDAQ | RMTI | Fri, May 6, 2016 | 83.82 | 84.04 | 77.33 | 77.99 | 4556 | NASDAQ | RMTI | Thu, May 5, 2016 | 84.70 | 86.79 | 82.61 | 85.58 | 4555 | NASDAQ | RMTI | Wed, May 4, 2016 | 95.04 | 95.04 | 83.16 | 84.04 | 4554 | NASDAQ | RMTI | Tue, May 3, 2016 | 100.65 | 105.82 | 98.01 | 98.45 | 4553 | NASDAQ | RMTI | Mon, May 2, 2016 | 102.63 | 106.99 | 100.65 | 101.42 | 4552 | NASDAQ | RMTI | Fri, Apr 29, 2016 | 106.15 | 108.79 | 99.22 | 101.75 | 4551 | NASDAQ | RMTI | Thu, Apr 28, 2016 | 106.48 | 114.40 | 104.61 | 107.36 | 4550 | NASDAQ | RMTI | Wed, Apr 27, 2016 | 105.71 | 107.47 | 103.07 | 106.59 | 4549 | NASDAQ | RMTI | Tue, Apr 26, 2016 | 105.16 | 110.00 | 101.97 | 106.81 | 4548 | NASDAQ | RMTI | Mon, Apr 25, 2016 | 98.45 | 101.75 | 94.82 | 100.21 | 4547 | NASDAQ | RMTI | Fri, Apr 22, 2016 | 95.92 | 98.23 | 94.49 | 98.01 | 4546 | NASDAQ | RMTI | Thu, Apr 21, 2016 | 96.25 | 97.24 | 93.96 | 95.70 | 4545 | NASDAQ | RMTI | Wed, Apr 20, 2016 | 92.07 | 100.10 | 92.07 | 96.58 | 4544 | NASDAQ | RMTI | Tue, Apr 19, 2016 | 98.12 | 98.12 | 90.97 | 91.96 | 4543 | NASDAQ | RMTI | Mon, Apr 18, 2016 | 96.80 | 101.97 | 95.81 | 97.68 | 4542 | NASDAQ | RMTI | Fri, Apr 15, 2016 | 91.41 | 98.89 | 91.41 | 97.68 | 4541 | NASDAQ | RMTI | Thu, Apr 14, 2016 | 86.24 | 93.61 | 86.24 | 92.29 | 4540 | NASDAQ | RMTI | Wed, Apr 13, 2016 | 82.61 | 87.56 | 81.73 | 87.01 | 4539 | NASDAQ | RMTI | Tue, Apr 12, 2016 | 81.51 | 82.88 | 78.98 | 82.28 | 4538 | NASDAQ | RMTI | Mon, Apr 11, 2016 | 81.40 | 82.72 | 79.59 | 80.30 | 4537 | NASDAQ | RMTI | Fri, Apr 8, 2016 | 81.40 | 82.13 | 79.31 | 80.96 | 4536 | NASDAQ | RMTI | Thu, Apr 7, 2016 | 82.39 | 84.70 | 78.98 | 81.07 | 4535 | NASDAQ | RMTI | Wed, Apr 6, 2016 | 77.33 | 85.91 | 77.33 | 83.38 | 4534 | NASDAQ | RMTI | Tue, Apr 5, 2016 | 77.22 | 77.22 | 77.22 | 77.33 | 4533 | NASDAQ | RMTI | Mon, Apr 4, 2016 | 79.64 | 79.64 | 75.57 | 77.22 | 4532 | NASDAQ | RMTI | Fri, Apr 1, 2016 | 81.95 | 81.95 | 77.55 | 78.76 | 4531 | NASDAQ | RMTI | Thu, Mar 31, 2016 | 83.60 | 90.31 | 81.84 | 83.71 | 4530 | NASDAQ | RMTI | Wed, Mar 30, 2016 | 79.53 | 84.04 | 77.77 | 83.71 | 4529 | NASDAQ | RMTI | Tue, Mar 29, 2016 | 71.50 | 79.20 | 69.85 | 70.95 | 4528 | NASDAQ | RMTI | Mon, Mar 28, 2016 | 70.62 | 71.83 | 69.19 | 70.73 | 4527 | NASDAQ | RMTI | Thu, Mar 24, 2016 | 69.08 | 69.63 | 69.08 | 70.62 | 4526 | NASDAQ | RMTI | Wed, Mar 23, 2016 | 73.48 | 76.78 | 68.75 | 69.08 | 4525 | NASDAQ | RMTI | Tue, Mar 22, 2016 | 68.42 | 74.80 | 68.42 | 73.70 | 4524 | NASDAQ | RMTI | Mon, Mar 21, 2016 | 69.85 | 72.60 | 66.55 | 69.30 | 4523 | NASDAQ | RMTI | Fri, Mar 18, 2016 | 65.67 | 67.65 | 64.66 | 66.77 | 4522 | NASDAQ | RMTI | Thu, Mar 17, 2016 | 65.12 | 65.99 | 60.50 | 64.90 | 4521 | NASDAQ | RMTI | Wed, Mar 16, 2016 | 66.00 | 68.97 | 65.34 | 65.67 | 4520 | NASDAQ | RMTI | Tue, Mar 15, 2016 | 72.49 | 72.49 | 72.49 | 66.66 | 4519 | NASDAQ | RMTI | Mon, Mar 14, 2016 | 72.49 | 75.35 | 72.16 | 73.04 | 4518 | NASDAQ | RMTI | Fri, Mar 11, 2016 | 68.75 | 73.81 | 67.65 | 73.26 | 4517 | NASDAQ | RMTI | Thu, Mar 10, 2016 | 69.96 | 69.96 | 67.10 | 69.19 | 4516 | NASDAQ | RMTI | Wed, Mar 9, 2016 | 69.41 | 69.41 | 69.41 | 69.19 | 4515 | NASDAQ | RMTI | Tue, Mar 8, 2016 | 70.84 | 72.27 | 69.08 | 71.39 | 4514 | NASDAQ | RMTI | Mon, Mar 7, 2016 | 67.65 | 71.50 | 66.77 | 71.39 | 4513 | NASDAQ | RMTI | Fri, Mar 4, 2016 | 67.10 | 67.10 | 67.10 | 68.09 | 4512 | NASDAQ | RMTI | Thu, Mar 3, 2016 | 68.53 | 68.53 | 68.53 | 69.30 | 4511 | NASDAQ | RMTI | Wed, Mar 2, 2016 | 67.65 | 69.85 | 63.80 | 69.63 | 4510 | NASDAQ | RMTI | Tue, Mar 1, 2016 | 76.45 | 77.00 | 76.45 | 69.41 | 4509 | NASDAQ | RMTI | Mon, Feb 29, 2016 | 113.85 | 113.85 | 99.22 | 109.78 | 4508 | NASDAQ | RMTI | Fri, Feb 26, 2016 | 97.13 | 115.50 | 97.13 | 109.78 | 4507 | NASDAQ | RMTI | Thu, Feb 25, 2016 | 95.70 | 98.45 | 91.74 | 98.23 | 4506 | NASDAQ | RMTI | Wed, Feb 24, 2016 | 101.42 | 101.42 | 91.41 | 95.26 | 4505 | NASDAQ | RMTI | Tue, Feb 23, 2016 | 89.98 | 107.03 | 86.13 | 104.61 | 4504 | NASDAQ | RMTI | Mon, Feb 22, 2016 | 91.74 | 91.74 | 84.15 | 86.57 | 4503 | NASDAQ | RMTI | Fri, Feb 19, 2016 | 90.97 | 90.97 | 84.37 | 87.01 | 4502 | NASDAQ | RMTI | Thu, Feb 18, 2016 | 92.62 | 93.28 | 87.34 | 88.66 | 4501 | NASDAQ | RMTI | Wed, Feb 17, 2016 | 90.75 | 92.62 | 85.58 | 87.01 | 4500 | NASDAQ | RMTI | Tue, Feb 16, 2016 | 78.10 | 94.93 | 75.90 | 86.79 | 4499 | NASDAQ | RMTI | Fri, Feb 12, 2016 | 72.05 | 72.05 | 67.87 | 71.50 | 4498 | NASDAQ | RMTI | Thu, Feb 11, 2016 | 66.77 | 70.29 | 65.91 | 70.18 | 4497 | NASDAQ | RMTI | Wed, Feb 10, 2016 | 69.74 | 74.14 | 68.26 | 68.86 | 4496 | NASDAQ | RMTI | Tue, Feb 9, 2016 | 63.91 | 70.07 | 60.17 | 69.08 | 4495 | NASDAQ | RMTI | Mon, Feb 8, 2016 | 68.97 | 70.90 | 63.58 | 64.35 | 4494 | NASDAQ | RMTI | Fri, Feb 5, 2016 | 70.18 | 70.73 | 67.32 | 68.53 | 4493 | NASDAQ | RMTI | Thu, Feb 4, 2016 | 69.19 | 75.24 | 69.19 | 70.84 | 4492 | NASDAQ | RMTI | Wed, Feb 3, 2016 | 70.51 | 71.39 | 66.00 | 69.74 | 4491 | NASDAQ | RMTI | Tue, Feb 2, 2016 | 70.62 | 71.06 | 65.56 | 69.41 | 4490 | NASDAQ | RMTI | Mon, Feb 1, 2016 | 67.76 | 72.16 | 64.90 | 70.95 | 4489 | NASDAQ | RMTI | Fri, Jan 29, 2016 | 73.59 | 76.12 | 67.65 | 68.86 | 4488 | NASDAQ | RMTI | Thu, Jan 28, 2016 | 79.20 | 79.20 | 70.84 | 73.26 | 4487 | NASDAQ | RMTI | Wed, Jan 27, 2016 | 77.88 | 80.52 | 75.90 | 76.89 | 4486 | NASDAQ | RMTI | Tue, Jan 26, 2016 | 83.60 | 84.15 | 76.78 | 78.21 | 4485 | NASDAQ | RMTI | Mon, Jan 25, 2016 | 81.07 | 85.42 | 80.63 | 83.05 | 4484 | NASDAQ | RMTI | Fri, Jan 22, 2016 | 82.06 | 83.49 | 77.22 | 81.51 | 4483 | NASDAQ | RMTI | Thu, Jan 21, 2016 | 84.59 | 86.35 | 80.30 | 80.74 | 4482 | NASDAQ | RMTI | Wed, Jan 20, 2016 | 77.66 | 87.18 | 75.79 | 84.04 | 4481 | NASDAQ | RMTI | Tue, Jan 19, 2016 | 82.50 | 83.82 | 75.68 | 79.09 | 4480 | NASDAQ | RMTI | Fri, Jan 15, 2016 | 80.30 | 81.73 | 77.55 | 80.96 | 4479 | NASDAQ | RMTI | Thu, Jan 14, 2016 | 78.54 | 84.92 | 77.33 | 84.04 | 4478 | NASDAQ | RMTI | Wed, Jan 13, 2016 | 81.84 | 84.70 | 77.55 | 78.43 | 4477 | NASDAQ | RMTI | Tue, Jan 12, 2016 | 83.38 | 87.78 | 77.66 | 81.73 | 4476 | NASDAQ | RMTI | Mon, Jan 11, 2016 | 85.25 | 86.57 | 78.43 | 81.51 | 4475 | NASDAQ | RMTI | Fri, Jan 8, 2016 | 91.19 | 96.42 | 83.49 | 83.93 | 4474 | NASDAQ | RMTI | Thu, Jan 7, 2016 | 93.61 | 94.93 | 88.00 | 90.09 | 4473 | NASDAQ | RMTI | Wed, Jan 6, 2016 | 98.12 | 100.10 | 95.15 | 96.58 | 4472 | NASDAQ | RMTI | Tue, Jan 5, 2016 | 103.95 | 104.94 | 99.44 | 101.53 | 4471 | NASDAQ | RMTI | Mon, Jan 4, 2016 | 111.21 | 112.20 | 101.31 | 103.84 | 4470 | NASDAQ | RMTI | Thu, Dec 31, 2015 | 113.63 | 116.71 | 110.88 | 112.64 | 4469 | NASDAQ | RMTI | Wed, Dec 30, 2015 | 117.59 | 119.02 | 114.51 | 114.73 | 4468 | NASDAQ | RMTI | Tue, Dec 29, 2015 | 112.42 | 118.14 | 112.42 | 117.81 | 4467 | NASDAQ | RMTI | Mon, Dec 28, 2015 | 116.60 | 117.04 | 110.66 | 112.31 | 4466 | NASDAQ | RMTI | Thu, Dec 24, 2015 | 114.95 | 117.59 | 114.21 | 117.04 | 4465 | NASDAQ | RMTI | Wed, Dec 23, 2015 | 111.43 | 114.73 | 110.22 | 114.40 | 4464 | NASDAQ | RMTI | Tue, Dec 22, 2015 | 110.77 | 111.43 | 108.02 | 111.43 | 4463 | NASDAQ | RMTI | Mon, Dec 21, 2015 | 118.58 | 118.58 | 109.56 | 110.88 | 4462 | NASDAQ | RMTI | Fri, Dec 18, 2015 | 109.34 | 115.06 | 109.34 | 111.32 | 4461 | NASDAQ | RMTI | Thu, Dec 17, 2015 | 111.87 | 112.75 | 107.47 | 110.00 | 4460 | NASDAQ | RMTI | Wed, Dec 16, 2015 | 117.15 | 119.02 | 110.22 | 111.76 | 4459 | NASDAQ | RMTI | Tue, Dec 15, 2015 | 115.50 | 120.45 | 114.84 | 117.15 | 4458 | NASDAQ | RMTI | Mon, Dec 14, 2015 | 102.30 | 117.70 | 102.19 | 114.29 | 4457 | NASDAQ | RMTI | Fri, Dec 11, 2015 | 106.81 | 108.24 | 102.30 | 102.63 | 4456 | NASDAQ | RMTI | Thu, Dec 10, 2015 | 105.60 | 109.89 | 105.16 | 108.46 | 4455 | NASDAQ | RMTI | Wed, Dec 9, 2015 | 111.65 | 113.30 | 105.05 | 105.16 | 4454 | NASDAQ | RMTI | Tue, Dec 8, 2015 | 115.50 | 118.88 | 111.87 | 111.98 | 4453 | NASDAQ | RMTI | Mon, Dec 7, 2015 | 122.21 | 123.15 | 115.50 | 117.26 | 4452 | NASDAQ | RMTI | Fri, Dec 4, 2015 | 115.17 | 122.43 | 114.95 | 122.10 | 4451 | NASDAQ | RMTI | Thu, Dec 3, 2015 | 125.51 | 128.70 | 114.95 | 115.61 | 4450 | NASDAQ | RMTI | Wed, Dec 2, 2015 | 131.23 | 132.00 | 124.30 | 125.29 | 4449 | NASDAQ | RMTI | Tue, Dec 1, 2015 | 133.65 | 135.85 | 128.04 | 131.67 | 4448 | NASDAQ | RMTI | Mon, Nov 30, 2015 | 134.86 | 136.62 | 129.14 | 133.43 | 4447 | NASDAQ | RMTI | Fri, Nov 27, 2015 | 128.04 | 134.53 | 127.49 | 134.09 | 4446 | NASDAQ | RMTI | Wed, Nov 25, 2015 | 128.37 | 130.79 | 126.83 | 128.26 | 4445 | NASDAQ | RMTI | Tue, Nov 24, 2015 | 124.85 | 128.59 | 123.75 | 127.93 | 4444 | NASDAQ | RMTI | Mon, Nov 23, 2015 | 124.52 | 128.59 | 123.75 | 126.28 | 4443 | NASDAQ | RMTI | Fri, Nov 20, 2015 | 120.56 | 124.85 | 120.23 | 124.30 | 4442 | NASDAQ | RMTI | Thu, Nov 19, 2015 | 116.71 | 121.99 | 116.49 | 119.24 | 4441 | NASDAQ | RMTI | Wed, Nov 18, 2015 | 115.17 | 118.25 | 114.40 | 117.04 | 4440 | NASDAQ | RMTI | Tue, Nov 17, 2015 | 112.97 | 117.92 | 110.33 | 115.28 | 4439 | NASDAQ | RMTI | Mon, Nov 16, 2015 | 109.67 | 112.75 | 108.35 | 112.20 | 4438 | NASDAQ | RMTI | Fri, Nov 13, 2015 | 110.33 | 113.85 | 108.46 | 110.11 | 4437 | NASDAQ | RMTI | Thu, Nov 12, 2015 | 115.61 | 115.94 | 110.00 | 111.43 | 4436 | NASDAQ | RMTI | Wed, Nov 11, 2015 | 117.48 | 117.48 | 112.97 | 116.82 | 4435 | NASDAQ | RMTI | Tue, Nov 10, 2015 | 121.66 | 123.53 | 105.05 | 116.71 | 4434 | NASDAQ | RMTI | Mon, Nov 9, 2015 | 130.90 | 134.75 | 124.96 | 126.17 | 4433 | NASDAQ | RMTI | Fri, Nov 6, 2015 | 122.43 | 132.00 | 120.01 | 130.46 | 4432 | NASDAQ | RMTI | Thu, Nov 5, 2015 | 124.74 | 128.50 | 121.44 | 123.31 | 4431 | NASDAQ | RMTI | Wed, Nov 4, 2015 | 128.48 | 131.45 | 123.86 | 125.62 | 4430 | NASDAQ | RMTI | Tue, Nov 3, 2015 | 128.48 | 130.90 | 124.41 | 128.81 | 4429 | NASDAQ | RMTI | Mon, Nov 2, 2015 | 128.15 | 131.01 | 124.85 | 128.48 | 4428 | NASDAQ | RMTI | Fri, Oct 30, 2015 | 124.74 | 133.21 | 124.03 | 127.38 | 4427 | NASDAQ | RMTI | Thu, Oct 29, 2015 | 139.81 | 139.81 | 124.52 | 125.40 | 4426 | NASDAQ | RMTI | Wed, Oct 28, 2015 | 129.80 | 143.77 | 127.82 | 141.02 | 4425 | NASDAQ | RMTI | Tue, Oct 27, 2015 | 118.91 | 135.30 | 118.80 | 134.31 | 4424 | NASDAQ | RMTI | Mon, Oct 26, 2015 | 112.20 | 120.56 | 110.11 | 119.24 | 4423 | NASDAQ | RMTI | Fri, Oct 23, 2015 | 115.50 | 115.50 | 108.68 | 112.75 | 4422 | NASDAQ | RMTI | Thu, Oct 22, 2015 | 116.60 | 116.60 | 107.80 | 112.53 | 4421 | NASDAQ | RMTI | Wed, Oct 21, 2015 | 127.71 | 127.71 | 115.72 | 116.71 | 4420 | NASDAQ | RMTI | Tue, Oct 20, 2015 | 141.35 | 141.35 | 126.06 | 128.70 | 4419 | NASDAQ | RMTI | Mon, Oct 19, 2015 | 143.00 | 144.10 | 128.70 | 138.38 | 4418 | NASDAQ | RMTI | Fri, Oct 16, 2015 | 120.34 | 148.50 | 120.12 | 148.06 | 4417 | NASDAQ | RMTI | Thu, Oct 15, 2015 | 105.60 | 124.30 | 105.60 | 121.99 | 4416 | NASDAQ | RMTI | Wed, Oct 14, 2015 | 100.10 | 110.00 | 100.10 | 105.60 | 4415 | NASDAQ | RMTI | Tue, Oct 13, 2015 | 96.80 | 103.73 | 94.82 | 100.10 | 4414 | NASDAQ | RMTI | Mon, Oct 12, 2015 | 98.45 | 98.45 | 91.85 | 98.12 | 4413 | NASDAQ | RMTI | Fri, Oct 9, 2015 | 89.98 | 101.20 | 87.45 | 98.89 | 4412 | NASDAQ | RMTI | Thu, Oct 8, 2015 | 92.18 | 95.39 | 88.44 | 90.31 | 4411 | NASDAQ | RMTI | Wed, Oct 7, 2015 | 91.08 | 93.72 | 89.21 | 93.61 | 4410 | NASDAQ | RMTI | Tue, Oct 6, 2015 | 95.37 | 95.37 | 88.66 | 90.97 | 4409 | NASDAQ | RMTI | Mon, Oct 5, 2015 | 91.30 | 94.38 | 90.53 | 93.61 | 4408 | NASDAQ | RMTI | Fri, Oct 2, 2015 | 83.93 | 90.64 | 83.05 | 90.53 | 4407 | NASDAQ | RMTI | Thu, Oct 1, 2015 | 84.48 | 85.80 | 82.06 | 85.14 | 4406 | NASDAQ | RMTI | Wed, Sep 30, 2015 | 88.55 | 92.44 | 83.93 | 84.81 | 4405 | NASDAQ | RMTI | Tue, Sep 29, 2015 | 83.16 | 102.30 | 83.16 | 87.34 | 4404 | NASDAQ | RMTI | Mon, Sep 28, 2015 | 94.38 | 96.03 | 77.99 | 80.52 | 4403 | NASDAQ | RMTI | Fri, Sep 25, 2015 | 107.14 | 107.14 | 93.50 | 95.04 | 4402 | NASDAQ | RMTI | Thu, Sep 24, 2015 | 106.26 | 106.48 | 101.20 | 104.28 | 4401 | NASDAQ | RMTI | Wed, Sep 23, 2015 | 107.69 | 109.67 | 105.60 | 106.48 | 4400 | NASDAQ | RMTI | Tue, Sep 22, 2015 | 105.71 | 108.57 | 104.12 | 107.91 | 4399 | NASDAQ | RMTI | Mon, Sep 21, 2015 | 112.53 | 114.29 | 106.04 | 107.03 | 4398 | NASDAQ | RMTI | Fri, Sep 18, 2015 | 116.05 | 117.15 | 110.44 | 112.20 | 4397 | NASDAQ | RMTI | Thu, Sep 17, 2015 | 116.38 | 119.24 | 113.96 | 117.70 | 4396 | NASDAQ | RMTI | Wed, Sep 16, 2015 | 121.66 | 123.09 | 115.97 | 116.82 | 4395 | NASDAQ | RMTI | Tue, Sep 15, 2015 | 128.59 | 128.70 | 121.22 | 121.66 | 4394 | NASDAQ | RMTI | Mon, Sep 14, 2015 | 131.12 | 132.66 | 126.61 | 128.37 | 4393 | NASDAQ | RMTI | Fri, Sep 11, 2015 | 130.13 | 132.28 | 127.44 | 131.23 | 4392 | NASDAQ | RMTI | Thu, Sep 10, 2015 | 128.70 | 131.01 | 126.83 | 130.79 | 4391 | NASDAQ | RMTI | Wed, Sep 9, 2015 | 134.75 | 135.65 | 128.26 | 128.81 | 4390 | NASDAQ | RMTI | Tue, Sep 8, 2015 | 136.07 | 136.29 | 128.37 | 131.23 | 4389 | NASDAQ | RMTI | Fri, Sep 4, 2015 | 127.05 | 133.76 | 126.94 | 133.65 | 4388 | NASDAQ | RMTI | Thu, Sep 3, 2015 | 132.00 | 133.65 | 126.83 | 127.27 | 4387 | NASDAQ | RMTI | Wed, Sep 2, 2015 | 128.04 | 132.55 | 126.50 | 132.55 | 4386 | NASDAQ | RMTI | Tue, Sep 1, 2015 | 129.14 | 132.33 | 125.51 | 126.39 | 4385 | NASDAQ | RMTI | Mon, Aug 31, 2015 | 134.97 | 137.94 | 129.80 | 131.67 | 4384 | NASDAQ | RMTI | Fri, Aug 28, 2015 | 131.01 | 138.27 | 131.01 | 135.30 | 4383 | NASDAQ | RMTI | Thu, Aug 27, 2015 | 128.59 | 133.10 | 127.38 | 131.45 | 4382 | NASDAQ | RMTI | Wed, Aug 26, 2015 | 124.74 | 127.71 | 120.56 | 127.38 | 4381 | NASDAQ | RMTI | Tue, Aug 25, 2015 | 129.47 | 129.80 | 121.66 | 122.65 | 4380 | NASDAQ | RMTI | Mon, Aug 24, 2015 | 122.65 | 129.58 | 119.02 | 123.09 | 4379 | NASDAQ | RMTI | Fri, Aug 21, 2015 | 117.26 | 130.68 | 117.26 | 127.05 | 4378 | NASDAQ | RMTI | Thu, Aug 20, 2015 | 126.61 | 131.89 | 120.57 | 121.55 | 4377 | NASDAQ | RMTI | Wed, Aug 19, 2015 | 131.67 | 132.99 | 126.61 | 128.59 | 4376 | NASDAQ | RMTI | Tue, Aug 18, 2015 | 137.94 | 139.26 | 132.88 | 133.32 | 4375 | NASDAQ | RMTI | Mon, Aug 17, 2015 | 137.72 | 139.15 | 132.55 | 139.04 | 4374 | NASDAQ | RMTI | Fri, Aug 14, 2015 | 126.83 | 140.69 | 126.83 | 139.15 | 4373 | NASDAQ | RMTI | Thu, Aug 13, 2015 | 134.53 | 139.37 | 123.75 | 126.94 | 4372 | NASDAQ | RMTI | Wed, Aug 12, 2015 | 152.57 | 153.12 | 145.64 | 151.14 | 4371 | NASDAQ | RMTI | Tue, Aug 11, 2015 | 152.68 | 156.20 | 151.80 | 154.88 | 4370 | NASDAQ | RMTI | Mon, Aug 10, 2015 | 155.65 | 159.83 | 153.78 | 154.99 | 4369 | NASDAQ | RMTI | Fri, Aug 7, 2015 | 156.31 | 156.75 | 150.70 | 153.67 | 4368 | NASDAQ | RMTI | Thu, Aug 6, 2015 | 166.10 | 166.10 | 152.46 | 156.75 | 4367 | NASDAQ | RMTI | Wed, Aug 5, 2015 | 157.30 | 174.68 | 155.32 | 167.31 | 4366 | NASDAQ | RMTI | Tue, Aug 4, 2015 | 149.49 | 152.65 | 147.95 | 149.60 | 4365 | NASDAQ | RMTI | Mon, Aug 3, 2015 | 154.00 | 156.64 | 148.72 | 150.04 | 4364 | NASDAQ | RMTI | Fri, Jul 31, 2015 | 154.66 | 158.84 | 149.49 | 151.80 | 4363 | NASDAQ | RMTI | Thu, Jul 30, 2015 | 153.89 | 158.07 | 148.17 | 156.09 | 4362 | NASDAQ | RMTI | Wed, Jul 29, 2015 | 160.82 | 161.78 | 153.34 | 153.56 | 4361 | NASDAQ | RMTI | Tue, Jul 28, 2015 | 164.45 | 166.21 | 159.50 | 160.60 | 4360 | NASDAQ | RMTI | Mon, Jul 27, 2015 | 166.76 | 168.52 | 160.71 | 163.24 | 4359 | NASDAQ | RMTI | Fri, Jul 24, 2015 | 174.90 | 175.01 | 166.32 | 166.87 | 4358 | NASDAQ | RMTI | Thu, Jul 23, 2015 | 182.05 | 185.90 | 175.67 | 175.89 | 4357 | NASDAQ | RMTI | Wed, Jul 22, 2015 | 176.88 | 186.12 | 174.90 | 184.03 | 4356 | NASDAQ | RMTI | Tue, Jul 21, 2015 | 183.81 | 184.80 | 177.43 | 178.09 | 4355 | NASDAQ | RMTI | Mon, Jul 20, 2015 | 198.99 | 200.42 | 183.26 | 185.13 | 4354 | NASDAQ | RMTI | Fri, Jul 17, 2015 | 206.25 | 207.90 | 194.48 | 198.11 | 4353 | NASDAQ | RMTI | Thu, Jul 16, 2015 | 202.07 | 207.35 | 199.65 | 205.59 | 4352 | NASDAQ | RMTI | Wed, Jul 15, 2015 | 199.65 | 203.39 | 198.99 | 201.30 | 4351 | NASDAQ | RMTI | Tue, Jul 14, 2015 | 198.00 | 201.30 | 193.49 | 198.22 | 4350 | NASDAQ | RMTI | Mon, Jul 13, 2015 | 189.31 | 196.24 | 187.55 | 195.14 | 4349 | NASDAQ | RMTI | Fri, Jul 10, 2015 | 181.94 | 186.78 | 181.06 | 186.67 | 4348 | NASDAQ | RMTI | Thu, Jul 9, 2015 | 181.17 | 183.04 | 177.98 | 178.86 | 4347 | NASDAQ | RMTI | Wed, Jul 8, 2015 | 180.84 | 181.94 | 176.55 | 179.30 | 4346 | NASDAQ | RMTI | Tue, Jul 7, 2015 | 181.50 | 184.00 | 175.67 | 183.15 | 4345 | NASDAQ | RMTI | Mon, Jul 6, 2015 | 176.66 | 182.60 | 176.00 | 181.61 | 4344 | NASDAQ | RMTI | Thu, Jul 2, 2015 | 178.75 | 181.39 | 176.33 | 178.31 | 4343 | NASDAQ | RMTI | Wed, Jul 1, 2015 | 180.18 | 187.11 | 175.67 | 178.53 | 4342 | NASDAQ | RMTI | Tue, Jun 30, 2015 | 181.50 | 181.50 | 172.81 | 177.32 | 4341 | NASDAQ | RMTI | Mon, Jun 29, 2015 | 173.25 | 181.17 | 171.05 | 176.55 | 4340 | NASDAQ | RMTI | Fri, Jun 26, 2015 | 180.84 | 182.38 | 164.34 | 177.87 | 4339 | NASDAQ | RMTI | Thu, Jun 25, 2015 | 188.98 | 198.44 | 176.11 | 180.29 | 4338 | NASDAQ | RMTI | Wed, Jun 24, 2015 | 164.34 | 183.59 | 163.59 | 183.04 | 4337 | NASDAQ | RMTI | Tue, Jun 23, 2015 | 162.14 | 165.44 | 159.61 | 164.45 | 4336 | NASDAQ | RMTI | Mon, Jun 22, 2015 | 157.85 | 161.26 | 155.21 | 161.15 | 4335 | NASDAQ | RMTI | Fri, Jun 19, 2015 | 158.84 | 158.93 | 153.56 | 155.10 | 4334 | NASDAQ | RMTI | Thu, Jun 18, 2015 | 150.59 | 159.83 | 150.26 | 157.30 | 4333 | NASDAQ | RMTI | Wed, Jun 17, 2015 | 162.25 | 163.68 | 145.42 | 150.37 | 4332 | NASDAQ | RMTI | Tue, Jun 16, 2015 | 154.88 | 164.45 | 152.68 | 160.27 | 4331 | NASDAQ | RMTI | Mon, Jun 15, 2015 | 149.60 | 154.33 | 146.63 | 153.89 | 4330 | NASDAQ | RMTI | Fri, Jun 12, 2015 | 145.53 | 146.85 | 143.66 | 146.52 | 4329 | NASDAQ | RMTI | Thu, Jun 11, 2015 | 141.68 | 145.09 | 140.80 | 143.99 | 4328 | NASDAQ | RMTI | Wed, Jun 10, 2015 | 140.25 | 143.00 | 139.70 | 141.46 | 4327 | NASDAQ | RMTI | Tue, Jun 9, 2015 | 138.71 | 142.34 | 134.75 | 139.26 | 4326 | NASDAQ | RMTI | Mon, Jun 8, 2015 | 133.65 | 138.60 | 129.58 | 138.05 | 4325 | NASDAQ | RMTI | Fri, Jun 5, 2015 | 126.39 | 133.43 | 125.18 | 132.22 | 4324 | NASDAQ | RMTI | Thu, Jun 4, 2015 | 125.18 | 128.26 | 124.85 | 125.95 | 4323 | NASDAQ | RMTI | Wed, Jun 3, 2015 | 121.99 | 126.28 | 119.98 | 125.40 | 4322 | NASDAQ | RMTI | Tue, Jun 2, 2015 | 126.17 | 127.38 | 121.55 | 121.99 | 4321 | NASDAQ | RMTI | Mon, Jun 1, 2015 | 123.31 | 128.81 | 122.65 | 126.17 | 4320 | NASDAQ | RMTI | Fri, May 29, 2015 | 116.16 | 122.10 | 115.17 | 121.77 | 4319 | NASDAQ | RMTI | Thu, May 28, 2015 | 114.84 | 116.38 | 113.85 | 116.38 | 4318 | NASDAQ | RMTI | Wed, May 27, 2015 | 113.30 | 115.28 | 112.89 | 115.28 | 4317 | NASDAQ | RMTI | Tue, May 26, 2015 | 115.50 | 116.82 | 112.86 | 113.19 | 4316 | NASDAQ | RMTI | Fri, May 22, 2015 | 113.52 | 116.60 | 112.97 | 115.61 | 4315 | NASDAQ | RMTI | Thu, May 21, 2015 | 114.07 | 114.29 | 111.87 | 113.41 | 4314 | NASDAQ | RMTI | Wed, May 20, 2015 | 113.63 | 115.39 | 112.75 | 113.63 | 4313 | NASDAQ | RMTI | Tue, May 19, 2015 | 114.73 | 115.72 | 112.75 | 112.97 | 4312 | NASDAQ | RMTI | Mon, May 18, 2015 | 110.11 | 116.05 | 109.45 | 114.95 | 4311 | NASDAQ | RMTI | Fri, May 15, 2015 | 112.53 | 114.40 | 109.78 | 110.33 | 4310 | NASDAQ | RMTI | Thu, May 14, 2015 | 110.11 | 115.39 | 108.90 | 113.08 | 4309 | NASDAQ | RMTI | Wed, May 13, 2015 | 111.65 | 113.30 | 108.35 | 109.23 | 4308 | NASDAQ | RMTI | Tue, May 12, 2015 | 115.06 | 115.72 | 110.99 | 111.65 | 4307 | NASDAQ | RMTI | Mon, May 11, 2015 | 116.93 | 120.12 | 115.28 | 115.50 | 4306 | NASDAQ | RMTI | Fri, May 8, 2015 | 112.20 | 117.92 | 107.69 | 116.16 | 4305 | NASDAQ | RMTI | Thu, May 7, 2015 | 102.85 | 104.72 | 99.11 | 103.18 | 4304 | NASDAQ | RMTI | Wed, May 6, 2015 | 106.59 | 108.57 | 101.75 | 102.85 | 4303 | NASDAQ | RMTI | Tue, May 5, 2015 | 110.22 | 112.42 | 105.38 | 105.60 | 4302 | NASDAQ | RMTI | Mon, May 4, 2015 | 105.93 | 110.77 | 105.16 | 110.22 | 4301 | NASDAQ | RMTI | Fri, May 1, 2015 | 106.70 | 109.78 | 103.51 | 106.04 | 4300 | NASDAQ | RMTI | Thu, Apr 30, 2015 | 108.90 | 112.53 | 106.59 | 106.81 | 4299 | NASDAQ | RMTI | Wed, Apr 29, 2015 | 111.10 | 112.09 | 109.34 | 109.34 | 4298 | NASDAQ | RMTI | Tue, Apr 28, 2015 | 111.32 | 112.75 | 108.24 | 111.65 | 4297 | NASDAQ | RMTI | Mon, Apr 27, 2015 | 114.62 | 115.28 | 110.33 | 111.21 | 4296 | NASDAQ | RMTI | Fri, Apr 24, 2015 | 116.60 | 117.04 | 113.85 | 114.07 | 4295 | NASDAQ | RMTI | Thu, Apr 23, 2015 | 118.25 | 118.69 | 114.95 | 116.60 | 4294 | NASDAQ | RMTI | Wed, Apr 22, 2015 | 117.48 | 119.35 | 115.94 | 119.02 | 4293 | NASDAQ | RMTI | Tue, Apr 21, 2015 | 119.13 | 120.89 | 116.27 | 117.59 | 4292 | NASDAQ | RMTI | Mon, Apr 20, 2015 | 116.82 | 118.58 | 115.94 | 118.36 | 4291 | NASDAQ | RMTI | Fri, Apr 17, 2015 | 120.23 | 121.66 | 115.61 | 116.71 | 4290 | NASDAQ | RMTI | Thu, Apr 16, 2015 | 117.81 | 122.54 | 117.81 | 121.00 | 4289 | NASDAQ | RMTI | Wed, Apr 15, 2015 | 116.05 | 118.80 | 115.94 | 118.36 | 4288 | NASDAQ | RMTI | Tue, Apr 14, 2015 | 117.81 | 118.69 | 115.83 | 116.05 | 4287 | NASDAQ | RMTI | Mon, Apr 13, 2015 | 117.59 | 120.45 | 116.40 | 118.14 | 4286 | NASDAQ | RMTI | Fri, Apr 10, 2015 | 116.60 | 117.04 | 115.06 | 116.82 | 4285 | NASDAQ | RMTI | Thu, Apr 9, 2015 | 116.05 | 118.25 | 113.63 | 115.83 | 4284 | NASDAQ | RMTI | Wed, Apr 8, 2015 | 116.49 | 118.69 | 115.39 | 116.38 | 4283 | NASDAQ | RMTI | Tue, Apr 7, 2015 | 116.16 | 118.80 | 115.61 | 116.82 | 4282 | NASDAQ | RMTI | Mon, Apr 6, 2015 | 114.95 | 116.71 | 114.95 | 116.38 | 4281 | NASDAQ | RMTI | Thu, Apr 2, 2015 | 116.93 | 119.02 | 115.12 | 115.39 | 4280 | NASDAQ | RMTI | Wed, Apr 1, 2015 | 120.23 | 121.00 | 115.83 | 116.60 | 4279 | NASDAQ | RMTI | Tue, Mar 31, 2015 | 118.03 | 121.00 | 117.70 | 120.23 | 4278 | NASDAQ | RMTI | Mon, Mar 30, 2015 | 116.93 | 118.80 | 116.38 | 118.14 | 4277 | NASDAQ | RMTI | Fri, Mar 27, 2015 | 116.16 | 117.81 | 114.29 | 116.38 | 4276 | NASDAQ | RMTI | Thu, Mar 26, 2015 | 113.74 | 116.60 | 112.75 | 115.50 | 4275 | NASDAQ | RMTI | Wed, Mar 25, 2015 | 120.01 | 120.56 | 113.30 | 113.63 | 4274 | NASDAQ | RMTI | Tue, Mar 24, 2015 | 118.14 | 120.89 | 115.94 | 119.02 | 4273 | NASDAQ | RMTI | Mon, Mar 23, 2015 | 116.05 | 119.90 | 113.52 | 117.92 | 4272 | NASDAQ | RMTI | Fri, Mar 20, 2015 | 120.67 | 121.44 | 115.28 | 116.05 | 4271 | NASDAQ | RMTI | Thu, Mar 19, 2015 | 117.04 | 121.77 | 116.16 | 120.01 | 4270 | NASDAQ | RMTI | Wed, Mar 18, 2015 | 112.64 | 117.37 | 112.31 | 116.82 | 4269 | NASDAQ | RMTI | Tue, Mar 17, 2015 | 111.65 | 113.74 | 111.32 | 113.19 | 4268 | NASDAQ | RMTI | Mon, Mar 16, 2015 | 111.76 | 112.97 | 110.88 | 111.65 | 4267 | NASDAQ | RMTI | Fri, Mar 13, 2015 | 110.00 | 111.21 | 108.79 | 111.10 | 4266 | NASDAQ | RMTI | Thu, Mar 12, 2015 | 108.90 | 111.32 | 108.02 | 109.56 | 4265 | NASDAQ | RMTI | Wed, Mar 11, 2015 | 110.33 | 111.10 | 107.36 | 108.13 | 4264 | NASDAQ | RMTI | Tue, Mar 10, 2015 | 110.55 | 111.87 | 109.56 | 109.78 | 4263 | NASDAQ | RMTI | Mon, Mar 9, 2015 | 112.97 | 113.96 | 109.56 | 111.32 | 4262 | NASDAQ | RMTI | Fri, Mar 6, 2015 | 114.40 | 115.39 | 112.42 | 113.30 | 4261 | NASDAQ | RMTI | Thu, Mar 5, 2015 | 114.62 | 115.94 | 113.52 | 114.51 | 4260 | NASDAQ | RMTI | Wed, Mar 4, 2015 | 112.53 | 114.95 | 111.13 | 114.40 | 4259 | NASDAQ | RMTI | Tue, Mar 3, 2015 | 114.84 | 115.61 | 111.65 | 113.08 | 4258 | NASDAQ | RMTI | Mon, Mar 2, 2015 | 111.10 | 117.26 | 111.10 | 115.17 | 4257 | NASDAQ | RMTI | Fri, Feb 27, 2015 | 114.62 | 119.35 | 109.94 | 110.00 | 4256 | NASDAQ | RMTI | Thu, Feb 26, 2015 | 118.25 | 122.98 | 118.14 | 122.43 | 4255 | NASDAQ | RMTI | Wed, Feb 25, 2015 | 117.48 | 118.80 | 116.93 | 117.81 | 4254 | NASDAQ | RMTI | Tue, Feb 24, 2015 | 113.85 | 117.70 | 113.74 | 117.10 | 4253 | NASDAQ | RMTI | Mon, Feb 23, 2015 | 117.26 | 118.03 | 113.41 | 113.74 | 4252 | NASDAQ | RMTI | Fri, Feb 20, 2015 | 118.58 | 118.58 | 116.71 | 117.70 | 4251 | NASDAQ | RMTI | Thu, Feb 19, 2015 | 119.13 | 119.79 | 116.93 | 118.69 | 4250 | NASDAQ | RMTI | Wed, Feb 18, 2015 | 120.12 | 121.33 | 117.81 | 119.35 | 4249 | NASDAQ | RMTI | Tue, Feb 17, 2015 | 122.43 | 123.09 | 119.79 | 120.34 | 4248 | NASDAQ | RMTI | Fri, Feb 13, 2015 | 121.00 | 124.30 | 120.67 | 122.87 | 4247 | NASDAQ | RMTI | Thu, Feb 12, 2015 | 122.43 | 123.64 | 120.34 | 121.22 | 4246 | NASDAQ | RMTI | Wed, Feb 11, 2015 | 120.01 | 122.87 | 119.79 | 121.88 | 4245 | NASDAQ | RMTI | Tue, Feb 10, 2015 | 122.21 | 123.60 | 119.02 | 120.34 | 4244 | NASDAQ | RMTI | Mon, Feb 9, 2015 | 120.56 | 124.63 | 120.34 | 121.77 | 4243 | NASDAQ | RMTI | Fri, Feb 6, 2015 | 122.21 | 123.05 | 119.90 | 121.00 | 4242 | NASDAQ | RMTI | Thu, Feb 5, 2015 | 117.26 | 123.75 | 116.38 | 122.87 | 4241 | NASDAQ | RMTI | Wed, Feb 4, 2015 | 116.05 | 116.71 | 113.91 | 116.38 | 4240 | NASDAQ | RMTI | Tue, Feb 3, 2015 | 116.16 | 117.81 | 114.32 | 116.38 | 4239 | NASDAQ | RMTI | Mon, Feb 2, 2015 | 118.91 | 120.51 | 112.20 | 116.38 | 4238 | NASDAQ | RMTI | Fri, Jan 30, 2015 | 117.37 | 123.20 | 115.68 | 118.69 | 4237 | NASDAQ | RMTI | Thu, Jan 29, 2015 | 115.61 | 117.17 | 111.46 | 114.51 | 4236 | NASDAQ | RMTI | Wed, Jan 28, 2015 | 122.65 | 123.53 | 114.73 | 115.83 | 4235 | NASDAQ | RMTI | Tue, Jan 27, 2015 | 118.80 | 128.15 | 114.95 | 121.77 | 4234 | NASDAQ | RMTI | Mon, Jan 26, 2015 | 136.51 | 137.17 | 111.43 | 118.03 | 4233 | NASDAQ | RMTI | Fri, Jan 23, 2015 | 115.50 | 120.23 | 112.42 | 118.91 | 4232 | NASDAQ | RMTI | Thu, Jan 22, 2015 | 115.61 | 118.25 | 111.65 | 114.95 | 4231 | NASDAQ | RMTI | Wed, Jan 21, 2015 | 116.16 | 117.70 | 113.41 | 113.96 | 4230 | NASDAQ | RMTI | Tue, Jan 20, 2015 | 121.66 | 122.54 | 113.52 | 116.49 | 4229 | NASDAQ | RMTI | Fri, Jan 16, 2015 | 121.99 | 123.64 | 118.47 | 121.22 | 4228 | NASDAQ | RMTI | Thu, Jan 15, 2015 | 132.00 | 132.00 | 121.55 | 122.87 | 4227 | NASDAQ | RMTI | Wed, Jan 14, 2015 | 128.81 | 132.77 | 128.81 | 131.12 | 4226 | NASDAQ | RMTI | Tue, Jan 13, 2015 | 131.23 | 132.00 | 124.63 | 129.80 | 4225 | NASDAQ | RMTI | Mon, Jan 12, 2015 | 121.00 | 130.35 | 120.45 | 129.91 | 4224 | NASDAQ | RMTI | Fri, Jan 9, 2015 | 119.90 | 121.33 | 116.38 | 119.57 | 4223 | NASDAQ | RMTI | Thu, Jan 8, 2015 | 114.29 | 121.88 | 113.85 | 119.46 | 4222 | NASDAQ | RMTI | Wed, Jan 7, 2015 | 111.65 | 114.84 | 110.00 | 113.74 | 4221 | NASDAQ | RMTI | Tue, Jan 6, 2015 | 108.90 | 109.89 | 100.21 | 104.61 | 4220 | NASDAQ | RMTI | Mon, Jan 5, 2015 | 111.10 | 113.19 | 108.57 | 109.12 | 4219 | NASDAQ | RMTI | Fri, Jan 2, 2015 | 112.86 | 115.07 | 107.69 | 111.65 | 4218 | NASDAQ | RMTI | Wed, Dec 31, 2014 | 107.36 | 114.07 | 107.36 | 113.08 | 4217 | NASDAQ | RMTI | Tue, Dec 30, 2014 | 97.68 | 107.47 | 97.68 | 107.36 | 4216 | NASDAQ | RMTI | Mon, Dec 29, 2014 | 94.60 | 100.32 | 94.60 | 97.57 | 4215 | NASDAQ | RMTI | Fri, Dec 26, 2014 | 92.51 | 94.82 | 92.51 | 94.71 | 4214 | NASDAQ | RMTI | Wed, Dec 24, 2014 | 93.83 | 95.70 | 92.07 | 92.51 | 4213 | NASDAQ | RMTI | Tue, Dec 23, 2014 | 95.26 | 95.37 | 91.85 | 93.28 | 4212 | NASDAQ | RMTI | Mon, Dec 22, 2014 | 91.30 | 95.04 | 91.08 | 94.16 | 4211 | NASDAQ | RMTI | Fri, Dec 19, 2014 | 90.86 | 91.85 | 89.32 | 91.52 | 4210 | NASDAQ | RMTI | Thu, Dec 18, 2014 | 92.29 | 92.40 | 90.31 | 90.70 | 4209 | NASDAQ | RMTI | Wed, Dec 17, 2014 | 90.97 | 93.16 | 89.76 | 91.52 | 4208 | NASDAQ | RMTI | Tue, Dec 16, 2014 | 89.76 | 91.85 | 89.21 | 91.08 | 4207 | NASDAQ | RMTI | Mon, Dec 15, 2014 | 91.63 | 92.29 | 89.10 | 89.98 | 4206 | NASDAQ | RMTI | Fri, Dec 12, 2014 | 89.10 | 91.52 | 89.10 | 90.20 | 4205 | NASDAQ | RMTI | Thu, Dec 11, 2014 | 90.42 | 91.73 | 89.10 | 89.76 | 4204 | NASDAQ | RMTI | Wed, Dec 10, 2014 | 92.07 | 92.29 | 89.05 | 89.98 | 4203 | NASDAQ | RMTI | Tue, Dec 9, 2014 | 90.20 | 92.84 | 89.10 | 91.85 | 4202 | NASDAQ | RMTI | Mon, Dec 8, 2014 | 92.62 | 95.37 | 90.42 | 91.19 | 4201 | NASDAQ | RMTI | Fri, Dec 5, 2014 | 92.07 | 93.50 | 91.41 | 92.73 | 4200 | NASDAQ | RMTI | Thu, Dec 4, 2014 | 92.73 | 93.54 | 89.65 | 92.18 | 4199 | NASDAQ | RMTI | Wed, Dec 3, 2014 | 95.15 | 96.03 | 92.62 | 93.17 | 4198 | NASDAQ | RMTI | Tue, Dec 2, 2014 | 95.70 | 96.80 | 94.38 | 95.15 | 4197 | NASDAQ | RMTI | Mon, Dec 1, 2014 | 98.12 | 99.11 | 95.04 | 95.15 | 4196 | NASDAQ | RMTI | Fri, Nov 28, 2014 | 99.22 | 99.77 | 97.90 | 98.45 | 4195 | NASDAQ | RMTI | Wed, Nov 26, 2014 | 99.44 | 100.98 | 98.01 | 99.11 | 4194 | NASDAQ | RMTI | Tue, Nov 25, 2014 | 98.78 | 100.32 | 98.45 | 99.77 | 4193 | NASDAQ | RMTI | Mon, Nov 24, 2014 | 100.10 | 101.09 | 97.68 | 99.22 | 4192 | NASDAQ | RMTI | Fri, Nov 21, 2014 | 99.22 | 100.65 | 97.68 | 99.11 | 4191 | NASDAQ | RMTI | Thu, Nov 20, 2014 | 99.99 | 101.20 | 96.91 | 98.01 | 4190 | NASDAQ | RMTI | Wed, Nov 19, 2014 | 111.54 | 112.97 | 107.80 | 107.91 | 4189 | NASDAQ | RMTI | Tue, Nov 18, 2014 | 112.20 | 114.84 | 111.21 | 113.08 | 4188 | NASDAQ | RMTI | Mon, Nov 17, 2014 | 115.28 | 117.37 | 113.85 | 116.38 | 4187 | NASDAQ | RMTI | Fri, Nov 14, 2014 | 121.55 | 122.43 | 115.50 | 115.72 | 4186 | NASDAQ | RMTI | Thu, Nov 13, 2014 | 123.42 | 124.51 | 121.44 | 122.21 | 4185 | NASDAQ | RMTI | Wed, Nov 12, 2014 | 122.65 | 124.74 | 119.90 | 123.64 | 4184 | NASDAQ | RMTI | Tue, Nov 11, 2014 | 120.89 | 123.75 | 117.37 | 122.65 | 4183 | NASDAQ | RMTI | Mon, Nov 10, 2014 | 113.52 | 119.90 | 111.98 | 119.90 | 4182 | NASDAQ | RMTI | Fri, Nov 7, 2014 | 127.82 | 129.25 | 111.76 | 116.05 | 4181 | NASDAQ | RMTI | Thu, Nov 6, 2014 | 101.42 | 109.45 | 101.42 | 102.63 | 4180 | NASDAQ | RMTI | Wed, Nov 5, 2014 | 117.04 | 118.25 | 99.33 | 100.98 | 4179 | NASDAQ | RMTI | Tue, Nov 4, 2014 | 90.31 | 118.14 | 89.21 | 116.93 | 4178 | NASDAQ | RMTI | Mon, Nov 3, 2014 | 96.25 | 100.65 | 93.61 | 96.25 | 4177 | NASDAQ | RMTI | Fri, Oct 31, 2014 | 106.26 | 106.26 | 95.70 | 95.92 | 4176 | NASDAQ | RMTI | Thu, Oct 30, 2014 | 103.95 | 106.70 | 100.76 | 103.18 | 4175 | NASDAQ | RMTI | Wed, Oct 29, 2014 | 104.61 | 107.14 | 103.07 | 104.28 | 4174 | NASDAQ | RMTI | Tue, Oct 28, 2014 | 105.71 | 109.29 | 102.74 | 104.72 | 4173 | NASDAQ | RMTI | Mon, Oct 27, 2014 | 103.07 | 104.61 | 98.12 | 104.61 | 4172 | NASDAQ | RMTI | Fri, Oct 24, 2014 | 103.62 | 107.69 | 100.43 | 102.96 | 4171 | NASDAQ | RMTI | Thu, Oct 23, 2014 | 112.31 | 113.30 | 108.90 | 110.55 | 4170 | NASDAQ | RMTI | Wed, Oct 22, 2014 | 111.21 | 112.75 | 108.57 | 111.54 | 4169 | NASDAQ | RMTI | Tue, Oct 21, 2014 | 112.09 | 112.86 | 108.68 | 110.33 | 4168 | NASDAQ | RMTI | Mon, Oct 20, 2014 | 107.58 | 113.52 | 106.48 | 111.43 | 4167 | NASDAQ | RMTI | Fri, Oct 17, 2014 | 112.53 | 113.30 | 106.48 | 108.02 | 4166 | NASDAQ | RMTI | Thu, Oct 16, 2014 | 101.75 | 111.02 | 100.98 | 109.56 | 4165 | NASDAQ | RMTI | Wed, Oct 15, 2014 | 97.35 | 105.16 | 95.26 | 104.28 | 4164 | NASDAQ | RMTI | Tue, Oct 14, 2014 | 96.80 | 100.43 | 96.69 | 98.56 | 4163 | NASDAQ | RMTI | Mon, Oct 13, 2014 | 97.79 | 100.10 | 95.37 | 96.14 | 4162 | NASDAQ | RMTI | Fri, Oct 10, 2014 | 100.98 | 101.75 | 97.24 | 97.79 | 4161 | NASDAQ | RMTI | Thu, Oct 9, 2014 | 111.10 | 112.20 | 101.20 | 102.52 | 4160 | NASDAQ | RMTI | Wed, Oct 8, 2014 | 110.00 | 112.09 | 104.50 | 110.00 | 4159 | NASDAQ | RMTI | Tue, Oct 7, 2014 | 116.05 | 116.93 | 110.00 | 110.22 | 4158 | NASDAQ | RMTI | Mon, Oct 6, 2014 | 120.23 | 120.67 | 112.97 | 116.49 | 4157 | NASDAQ | RMTI | Fri, Oct 3, 2014 | 115.50 | 125.73 | 112.64 | 116.93 | 4156 | NASDAQ | RMTI | Thu, Oct 2, 2014 | 97.35 | 102.41 | 96.03 | 100.98 | 4155 | NASDAQ | RMTI | Wed, Oct 1, 2014 | 100.32 | 100.65 | 95.24 | 97.68 | 4154 | NASDAQ | RMTI | Tue, Sep 30, 2014 | 101.64 | 102.30 | 100.10 | 100.54 | 4153 | NASDAQ | RMTI | Mon, Sep 29, 2014 | 101.09 | 102.30 | 100.10 | 101.75 | 4152 | NASDAQ | RMTI | Fri, Sep 26, 2014 | 101.42 | 102.85 | 100.10 | 101.09 | 4151 | NASDAQ | RMTI | Thu, Sep 25, 2014 | 102.41 | 105.05 | 99.55 | 100.65 | 4150 | NASDAQ | RMTI | Wed, Sep 24, 2014 | 103.51 | 105.59 | 102.30 | 103.07 | 4149 | NASDAQ | RMTI | Tue, Sep 23, 2014 | 104.50 | 105.60 | 102.85 | 103.40 | 4148 | NASDAQ | RMTI | Mon, Sep 22, 2014 | 106.37 | 108.02 | 104.06 | 105.05 | 4147 | NASDAQ | RMTI | Fri, Sep 19, 2014 | 111.21 | 111.21 | 106.59 | 107.36 | 4146 | NASDAQ | RMTI | Thu, Sep 18, 2014 | 108.79 | 110.77 | 108.35 | 109.45 | 4145 | NASDAQ | RMTI | Wed, Sep 17, 2014 | 106.59 | 109.78 | 105.60 | 108.24 | 4144 | NASDAQ | RMTI | Tue, Sep 16, 2014 | 105.93 | 107.58 | 103.24 | 106.48 | 4143 | NASDAQ | RMTI | Mon, Sep 15, 2014 | 110.55 | 110.55 | 106.81 | 106.92 | 4142 | NASDAQ | RMTI | Fri, Sep 12, 2014 | 112.75 | 114.40 | 108.57 | 110.55 | 4141 | NASDAQ | RMTI | Thu, Sep 11, 2014 | 106.48 | 112.31 | 106.48 | 110.99 | 4140 | NASDAQ | RMTI | Wed, Sep 10, 2014 | 103.29 | 103.84 | 101.75 | 102.52 | 4139 | NASDAQ | RMTI | Tue, Sep 9, 2014 | 104.94 | 105.49 | 102.85 | 103.29 | 4138 | NASDAQ | RMTI | Mon, Sep 8, 2014 | 106.70 | 107.80 | 103.95 | 105.60 | 4137 | NASDAQ | RMTI | Fri, Sep 5, 2014 | 103.40 | 107.47 | 102.52 | 106.48 | 4136 | NASDAQ | RMTI | Thu, Sep 4, 2014 | 105.05 | 107.47 | 102.48 | 103.40 | 4135 | NASDAQ | RMTI | Wed, Sep 3, 2014 | 106.70 | 107.34 | 104.89 | 105.16 | 4134 | NASDAQ | RMTI | Tue, Sep 2, 2014 | 105.16 | 108.35 | 105.16 | 106.15 | 4133 | NASDAQ | RMTI | Fri, Aug 29, 2014 | 102.41 | 105.64 | 101.20 | 104.94 | 4132 | NASDAQ | RMTI | Thu, Aug 28, 2014 | 103.40 | 104.28 | 101.31 | 101.75 | 4131 | NASDAQ | RMTI | Wed, Aug 27, 2014 | 102.85 | 104.83 | 102.23 | 103.29 | 4130 | NASDAQ | RMTI | Tue, Aug 26, 2014 | 103.73 | 103.84 | 100.87 | 102.96 | 4129 | NASDAQ | RMTI | Mon, Aug 25, 2014 | 107.47 | 108.13 | 100.65 | 102.41 | 4128 | NASDAQ | RMTI | Fri, Aug 22, 2014 | 109.12 | 109.34 | 106.37 | 107.14 | 4127 | NASDAQ | RMTI | Thu, Aug 21, 2014 | 110.44 | 112.53 | 106.04 | 109.34 | 4126 | NASDAQ | RMTI | Wed, Aug 20, 2014 | 112.64 | 114.02 | 109.56 | 111.10 | 4125 | NASDAQ | RMTI | Tue, Aug 19, 2014 | 114.29 | 115.06 | 112.20 | 113.41 | 4124 | NASDAQ | RMTI | Mon, Aug 18, 2014 | 114.07 | 114.62 | 111.60 | 114.29 | 4123 | NASDAQ | RMTI | Fri, Aug 15, 2014 | 114.29 | 116.27 | 111.10 | 112.64 | 4122 | NASDAQ | RMTI | Thu, Aug 14, 2014 | 115.39 | 115.94 | 111.43 | 112.97 | 4121 | NASDAQ | RMTI | Wed, Aug 13, 2014 | 120.01 | 123.64 | 118.88 | 122.65 | 4120 | NASDAQ | RMTI | Tue, Aug 12, 2014 | 121.99 | 122.65 | 118.36 | 119.35 | 4119 | NASDAQ | RMTI | Mon, Aug 11, 2014 | 122.54 | 123.31 | 121.44 | 122.43 | 4118 | NASDAQ | RMTI | Fri, Aug 8, 2014 | 122.65 | 123.55 | 120.78 | 122.54 | 4117 | NASDAQ | RMTI | Thu, Aug 7, 2014 | 119.68 | 122.65 | 119.68 | 121.88 | 4116 | NASDAQ | RMTI | Wed, Aug 6, 2014 | 117.15 | 120.89 | 115.78 | 119.46 | 4115 | NASDAQ | RMTI | Tue, Aug 5, 2014 | 119.90 | 122.65 | 116.16 | 118.47 | 4114 | NASDAQ | RMTI | Mon, Aug 4, 2014 | 115.17 | 120.89 | 113.52 | 120.56 | 4113 | NASDAQ | RMTI | Fri, Aug 1, 2014 | 110.88 | 114.95 | 110.00 | 114.84 | 4112 | NASDAQ | RMTI | Thu, Jul 31, 2014 | 113.30 | 114.62 | 110.44 | 111.10 | 4111 | NASDAQ | RMTI | Wed, Jul 30, 2014 | 114.62 | 116.48 | 112.64 | 114.73 | 4110 | NASDAQ | RMTI | Tue, Jul 29, 2014 | 113.52 | 115.27 | 112.53 | 113.63 | 4109 | NASDAQ | RMTI | Mon, Jul 28, 2014 | 112.20 | 114.73 | 112.09 | 112.53 | 4108 | NASDAQ | RMTI | Fri, Jul 25, 2014 | 111.65 | 115.74 | 111.65 | 112.31 | 4107 | NASDAQ | RMTI | Thu, Jul 24, 2014 | 114.84 | 115.50 | 112.20 | 113.52 | 4106 | NASDAQ | RMTI | Wed, Jul 23, 2014 | 115.06 | 117.10 | 114.62 | 114.84 | 4105 | NASDAQ | RMTI | Tue, Jul 22, 2014 | 115.06 | 118.80 | 113.74 | 114.84 | 4104 | NASDAQ | RMTI | Mon, Jul 21, 2014 | 114.73 | 115.50 | 111.10 | 114.18 | 4103 | NASDAQ | RMTI | Fri, Jul 18, 2014 | 115.06 | 117.70 | 114.62 | 116.16 | 4102 | NASDAQ | RMTI | Thu, Jul 17, 2014 | 118.80 | 119.46 | 114.51 | 115.28 | 4101 | NASDAQ | RMTI | Wed, Jul 16, 2014 | 121.77 | 122.98 | 118.91 | 120.23 | 4100 | NASDAQ | RMTI | Tue, Jul 15, 2014 | 122.10 | 123.09 | 119.90 | 120.78 | 4099 | NASDAQ | RMTI | Mon, Jul 14, 2014 | 125.62 | 125.73 | 122.21 | 123.09 | 4098 | NASDAQ | RMTI | Fri, Jul 11, 2014 | 122.87 | 125.99 | 122.10 | 122.65 | 4097 | NASDAQ | RMTI | Thu, Jul 10, 2014 | 123.97 | 124.52 | 122.21 | 123.42 | 4096 | NASDAQ | RMTI | Wed, Jul 9, 2014 | 124.52 | 127.71 | 124.41 | 125.40 | 4095 | NASDAQ | RMTI | Tue, Jul 8, 2014 | 130.35 | 131.45 | 124.41 | 124.96 | 4094 | NASDAQ | RMTI | Mon, Jul 7, 2014 | 133.10 | 133.10 | 130.35 | 130.79 | 4093 | NASDAQ | RMTI | Thu, Jul 3, 2014 | 132.99 | 133.32 | 130.68 | 133.32 | 4092 | NASDAQ | RMTI | Wed, Jul 2, 2014 | 133.54 | 136.62 | 131.67 | 132.22 | 4091 | NASDAQ | RMTI | Tue, Jul 1, 2014 | 132.22 | 134.64 | 131.67 | 133.54 | 4090 | NASDAQ | RMTI | Mon, Jun 30, 2014 | 135.30 | 136.40 | 131.56 | 131.89 | 4089 | NASDAQ | RMTI | Fri, Jun 27, 2014 | 133.21 | 135.85 | 132.55 | 134.97 | 4088 | NASDAQ | RMTI | Thu, Jun 26, 2014 | 133.54 | 136.73 | 133.10 | 133.43 | 4087 | NASDAQ | RMTI | Wed, Jun 25, 2014 | 127.93 | 133.43 | 127.27 | 132.99 | 4086 | NASDAQ | RMTI | Tue, Jun 24, 2014 | 127.82 | 133.32 | 127.60 | 127.82 | 4085 | NASDAQ | RMTI | Mon, Jun 23, 2014 | 131.45 | 133.65 | 126.61 | 126.94 | 4084 | NASDAQ | RMTI | Fri, Jun 20, 2014 | 123.86 | 126.61 | 122.21 | 122.43 | 4083 | NASDAQ | RMTI | Thu, Jun 19, 2014 | 125.40 | 127.82 | 123.75 | 125.40 | 4082 | NASDAQ | RMTI | Wed, Jun 18, 2014 | 123.31 | 124.96 | 121.55 | 124.08 | 4081 | NASDAQ | RMTI | Tue, Jun 17, 2014 | 123.53 | 125.84 | 122.54 | 123.75 | 4080 | NASDAQ | RMTI | Mon, Jun 16, 2014 | 121.77 | 125.18 | 120.67 | 123.64 | 4079 | NASDAQ | RMTI | Fri, Jun 13, 2014 | 121.99 | 122.65 | 119.46 | 121.77 | 4078 | NASDAQ | RMTI | Thu, Jun 12, 2014 | 120.01 | 123.20 | 119.68 | 121.66 | 4077 | NASDAQ | RMTI | Wed, Jun 11, 2014 | 119.24 | 121.55 | 118.25 | 121.00 | 4076 | NASDAQ | RMTI | Tue, Jun 10, 2014 | 120.45 | 121.77 | 116.71 | 120.23 | 4075 | NASDAQ | RMTI | Mon, Jun 9, 2014 | 119.57 | 121.55 | 118.80 | 120.78 | 4074 | NASDAQ | RMTI | Fri, Jun 6, 2014 | 122.43 | 125.29 | 117.76 | 119.46 | 4073 | NASDAQ | RMTI | Thu, Jun 5, 2014 | 120.45 | 124.30 | 118.58 | 122.21 | 4072 | NASDAQ | RMTI | Wed, Jun 4, 2014 | 122.65 | 124.30 | 119.61 | 121.33 | 4071 | NASDAQ | RMTI | Tue, Jun 3, 2014 | 121.88 | 124.96 | 121.22 | 123.42 | 4070 | NASDAQ | RMTI | Mon, Jun 2, 2014 | 124.52 | 127.71 | 118.57 | 123.86 | 4069 | NASDAQ | RMTI | Fri, May 30, 2014 | 129.25 | 131.62 | 122.21 | 123.86 | 4068 | NASDAQ | RMTI | Thu, May 29, 2014 | 130.46 | 130.91 | 127.38 | 129.14 | 4067 | NASDAQ | RMTI | Wed, May 28, 2014 | 125.95 | 135.30 | 125.95 | 129.14 | 4066 | NASDAQ | RMTI | Tue, May 27, 2014 | 118.80 | 123.31 | 117.17 | 123.20 | 4065 | NASDAQ | RMTI | Fri, May 23, 2014 | 115.72 | 118.69 | 114.95 | 117.15 | 4064 | NASDAQ | RMTI | Thu, May 22, 2014 | 111.21 | 117.59 | 110.00 | 115.39 | 4063 | NASDAQ | RMTI | Wed, May 21, 2014 | 112.75 | 113.30 | 108.68 | 111.54 | 4062 | NASDAQ | RMTI | Tue, May 20, 2014 | 115.50 | 116.22 | 111.10 | 111.98 | 4061 | NASDAQ | RMTI | Mon, May 19, 2014 | 109.67 | 116.60 | 108.68 | 115.72 | 4060 | NASDAQ | RMTI | Fri, May 16, 2014 | 110.99 | 112.20 | 108.46 | 109.78 | 4059 | NASDAQ | RMTI | Thu, May 15, 2014 | 111.10 | 111.65 | 106.70 | 111.10 | 4058 | NASDAQ | RMTI | Wed, May 14, 2014 | 115.28 | 115.83 | 111.10 | 111.65 | 4057 | NASDAQ | RMTI | Tue, May 13, 2014 | 128.70 | 131.23 | 114.29 | 115.28 | 4056 | NASDAQ | RMTI | Mon, May 12, 2014 | 131.78 | 132.00 | 126.17 | 130.46 | 4055 | NASDAQ | RMTI | Fri, May 9, 2014 | 114.62 | 126.06 | 112.42 | 125.95 | 4054 | NASDAQ | RMTI | Thu, May 8, 2014 | 112.75 | 120.01 | 111.32 | 114.40 | 4053 | NASDAQ | RMTI | Wed, May 7, 2014 | 110.77 | 112.86 | 107.91 | 112.75 | 4052 | NASDAQ | RMTI | Tue, May 6, 2014 | 112.75 | 114.00 | 110.22 | 110.33 | 4051 | NASDAQ | RMTI | Mon, May 5, 2014 | 109.67 | 114.62 | 107.91 | 112.64 | 4050 | NASDAQ | RMTI | Fri, May 2, 2014 | 113.74 | 114.29 | 110.00 | 110.44 | 4049 | NASDAQ | RMTI | Thu, May 1, 2014 | 111.98 | 116.38 | 110.00 | 112.75 | 4048 | NASDAQ | RMTI | Wed, Apr 30, 2014 | 106.37 | 112.64 | 105.49 | 112.42 | 4047 | NASDAQ | RMTI | Tue, Apr 29, 2014 | 108.57 | 109.89 | 106.48 | 107.25 | 4046 | NASDAQ | RMTI | Mon, Apr 28, 2014 | 111.10 | 112.42 | 103.07 | 107.25 | 4045 | NASDAQ | RMTI | Fri, Apr 25, 2014 | 109.78 | 112.75 | 108.79 | 109.78 | 4044 | NASDAQ | RMTI | Thu, Apr 24, 2014 | 112.86 | 114.84 | 109.45 | 111.21 | 4043 | NASDAQ | RMTI | Wed, Apr 23, 2014 | 115.94 | 118.58 | 113.30 | 113.63 | 4042 | NASDAQ | RMTI | Tue, Apr 22, 2014 | 112.53 | 116.60 | 112.20 | 116.16 | 4041 | NASDAQ | RMTI | Mon, Apr 21, 2014 | 110.66 | 116.05 | 107.91 | 111.71 | 4040 | NASDAQ | RMTI | Thu, Apr 17, 2014 | 118.36 | 118.91 | 109.34 | 109.89 | 4039 | NASDAQ | RMTI | Wed, Apr 16, 2014 | 118.47 | 121.77 | 116.27 | 117.81 | 4038 | NASDAQ | RMTI | Tue, Apr 15, 2014 | 113.85 | 118.80 | 110.11 | 117.37 | 4037 | NASDAQ | RMTI | Mon, Apr 14, 2014 | 123.75 | 123.75 | 111.43 | 113.85 | 4036 | NASDAQ | RMTI | Fri, Apr 11, 2014 | 118.80 | 121.44 | 113.74 | 116.71 | 4035 | NASDAQ | RMTI | Thu, Apr 10, 2014 | 128.81 | 130.27 | 120.23 | 120.78 | 4034 | NASDAQ | RMTI | Wed, Apr 9, 2014 | 120.89 | 129.69 | 120.89 | 129.58 | 4033 | NASDAQ | RMTI | Tue, Apr 8, 2014 | 122.21 | 125.21 | 119.35 | 120.56 | 4032 | NASDAQ | RMTI | Mon, Apr 7, 2014 | 125.84 | 126.50 | 119.13 | 121.55 | 4031 | NASDAQ | RMTI | Fri, Apr 4, 2014 | 136.62 | 136.62 | 125.80 | 126.50 | 4030 | NASDAQ | RMTI | Thu, Apr 3, 2014 | 140.25 | 141.13 | 134.31 | 135.19 | 4029 | NASDAQ | RMTI | Wed, Apr 2, 2014 | 143.00 | 143.66 | 138.93 | 140.80 | 4028 | NASDAQ | RMTI | Tue, Apr 1, 2014 | 141.35 | 143.00 | 136.40 | 142.12 | 4027 | NASDAQ | RMTI | Mon, Mar 31, 2014 | 133.54 | 140.14 | 132.22 | 139.26 | 4026 | NASDAQ | RMTI | Fri, Mar 28, 2014 | 132.77 | 137.50 | 131.45 | 133.21 | 4025 | NASDAQ | RMTI | Thu, Mar 27, 2014 | 134.20 | 141.35 | 132.00 | 133.76 | 4024 | NASDAQ | RMTI | Wed, Mar 26, 2014 | 142.12 | 143.00 | 134.20 | 134.86 | 4023 | NASDAQ | RMTI | Tue, Mar 25, 2014 | 141.90 | 146.96 | 138.60 | 139.37 | 4022 | NASDAQ | RMTI | Mon, Mar 24, 2014 | 158.62 | 159.39 | 140.25 | 144.65 | 4021 | NASDAQ | RMTI | Fri, Mar 21, 2014 | 154.00 | 155.54 | 150.81 | 153.56 | 4020 | NASDAQ | RMTI | Thu, Mar 20, 2014 | 146.74 | 150.81 | 144.65 | 150.04 | 4019 | NASDAQ | RMTI | Wed, Mar 19, 2014 | 144.87 | 147.73 | 143.00 | 146.52 | 4018 | NASDAQ | RMTI | Tue, Mar 18, 2014 | 140.69 | 146.74 | 139.70 | 144.54 | 4017 | NASDAQ | RMTI | Mon, Mar 17, 2014 | 139.70 | 143.00 | 137.50 | 141.46 | 4016 | NASDAQ | RMTI | Fri, Mar 14, 2014 | 139.59 | 144.21 | 136.95 | 137.94 | 4015 | NASDAQ | RMTI | Thu, Mar 13, 2014 | 143.55 | 143.55 | 137.39 | 140.58 | 4014 | NASDAQ | RMTI | Wed, Mar 12, 2014 | 145.31 | 148.83 | 135.85 | 143.88 | 4013 | NASDAQ | RMTI | Tue, Mar 11, 2014 | 157.85 | 158.40 | 143.55 | 145.64 | 4012 | NASDAQ | RMTI | Mon, Mar 10, 2014 | 159.50 | 162.80 | 154.77 | 156.97 | 4011 | NASDAQ | RMTI | Fri, Mar 7, 2014 | 149.05 | 155.65 | 145.20 | 155.21 | 4010 | NASDAQ | RMTI | Thu, Mar 6, 2014 | 146.74 | 151.25 | 144.65 | 147.29 | 4009 | NASDAQ | RMTI | Wed, Mar 5, 2014 | 141.90 | 144.21 | 139.26 | 143.88 | 4008 | NASDAQ | RMTI | Tue, Mar 4, 2014 | 139.70 | 143.99 | 138.38 | 141.68 | 4007 | NASDAQ | RMTI | Mon, Mar 3, 2014 | 137.50 | 139.04 | 134.75 | 137.50 | 4006 | NASDAQ | RMTI | Fri, Feb 28, 2014 | 140.91 | 142.78 | 137.50 | 139.59 | 4005 | NASDAQ | RMTI | Thu, Feb 27, 2014 | 144.10 | 145.20 | 138.71 | 140.91 | 4004 | NASDAQ | RMTI | Wed, Feb 26, 2014 | 137.81 | 142.67 | 135.52 | 138.93 | 4003 | NASDAQ | RMTI | Tue, Feb 25, 2014 | 138.05 | 140.80 | 134.42 | 136.73 | 4002 | NASDAQ | RMTI | Mon, Feb 24, 2014 | 138.16 | 139.59 | 133.10 | 138.05 | 4001 | NASDAQ | RMTI | Fri, Feb 21, 2014 | 146.74 | 148.17 | 137.50 | 138.38 | 4000 | NASDAQ | RMTI | Thu, Feb 20, 2014 | 137.06 | 140.25 | 132.00 | 139.04 | 3999 | NASDAQ | RMTI | Wed, Feb 19, 2014 | 144.32 | 147.73 | 133.10 | 134.64 | 3998 | NASDAQ | RMTI | Tue, Feb 18, 2014 | 143.99 | 150.37 | 142.23 | 143.66 | 3997 | NASDAQ | RMTI | Fri, Feb 14, 2014 | 142.89 | 153.56 | 139.04 | 142.78 | 3996 | NASDAQ | RMTI | Thu, Feb 13, 2014 | 125.95 | 138.49 | 122.65 | 138.38 | 3995 | NASDAQ | RMTI | Wed, Feb 12, 2014 | 117.48 | 128.70 | 116.05 | 126.39 | 3994 | NASDAQ | RMTI | Tue, Feb 11, 2014 | 115.94 | 118.14 | 112.97 | 115.94 | 3993 | NASDAQ | RMTI | Mon, Feb 10, 2014 | 116.27 | 117.70 | 114.48 | 115.61 | 3992 | NASDAQ | RMTI | Fri, Feb 7, 2014 | 115.61 | 118.80 | 114.07 | 116.38 | 3991 | NASDAQ | RMTI | Thu, Feb 6, 2014 | 115.94 | 119.35 | 113.96 | 114.95 | 3990 | NASDAQ | RMTI | Wed, Feb 5, 2014 | 113.63 | 116.60 | 110.33 | 114.84 | 3989 | NASDAQ | RMTI | Tue, Feb 4, 2014 | 116.71 | 119.79 | 113.41 | 113.96 | 3988 | NASDAQ | RMTI | Mon, Feb 3, 2014 | 113.85 | 115.39 | 109.23 | 110.55 | 3987 | NASDAQ | RMTI | Fri, Jan 31, 2014 | 111.98 | 115.83 | 111.98 | 112.86 | 3986 | NASDAQ | RMTI | Thu, Jan 30, 2014 | 112.20 | 117.48 | 112.20 | 115.06 | 3985 | NASDAQ | RMTI | Wed, Jan 29, 2014 | 112.31 | 113.30 | 110.00 | 111.32 | 3984 | NASDAQ | RMTI | Tue, Jan 28, 2014 | 112.75 | 116.60 | 112.64 | 113.30 | 3983 | NASDAQ | RMTI | Mon, Jan 27, 2014 | 115.50 | 117.59 | 108.90 | 111.98 | 3982 | NASDAQ | RMTI | Fri, Jan 24, 2014 | 121.66 | 123.15 | 116.49 | 116.49 | 3981 | NASDAQ | RMTI | Thu, Jan 23, 2014 | 126.83 | 127.27 | 122.54 | 123.42 | 3980 | NASDAQ | RMTI | Wed, Jan 22, 2014 | 128.70 | 130.46 | 126.50 | 127.16 | 3979 | NASDAQ | RMTI | Tue, Jan 21, 2014 | 129.80 | 132.44 | 126.61 | 128.81 | 3978 | NASDAQ | RMTI | Fri, Jan 17, 2014 | 130.02 | 135.85 | 127.93 | 128.48 | 3977 | NASDAQ | RMTI | Thu, Jan 16, 2014 | 126.94 | 131.67 | 124.52 | 129.36 | 3976 | NASDAQ | RMTI | Wed, Jan 15, 2014 | 123.75 | 127.60 | 121.43 | 126.39 | 3975 | NASDAQ | RMTI | Tue, Jan 14, 2014 | 111.43 | 121.33 | 111.21 | 118.58 | 3974 | NASDAQ | RMTI | Mon, Jan 13, 2014 | 120.78 | 121.00 | 109.01 | 111.10 | 3973 | NASDAQ | RMTI | Fri, Jan 10, 2014 | 115.72 | 121.77 | 114.52 | 120.01 | 3972 | NASDAQ | RMTI | Thu, Jan 9, 2014 | 111.54 | 116.60 | 108.68 | 115.72 | 3971 | NASDAQ | RMTI | Wed, Jan 8, 2014 | 111.98 | 113.74 | 106.26 | 110.55 | 3970 | NASDAQ | RMTI | Tue, Jan 7, 2014 | 111.10 | 119.68 | 109.23 | 112.53 | 3969 | NASDAQ | RMTI | Mon, Jan 6, 2014 | 109.67 | 110.00 | 104.39 | 104.50 | 3968 | NASDAQ | RMTI | Fri, Jan 3, 2014 | 114.73 | 117.04 | 108.02 | 108.68 | 3967 | NASDAQ | RMTI | Thu, Jan 2, 2014 | 115.50 | 118.25 | 112.97 | 114.73 | 3966 | NASDAQ | RMTI | Tue, Dec 31, 2013 | 119.02 | 120.78 | 113.30 | 114.84 | 3965 | NASDAQ | RMTI | Mon, Dec 30, 2013 | 119.79 | 123.09 | 117.70 | 120.23 | 3964 | NASDAQ | RMTI | Fri, Dec 27, 2013 | 123.42 | 123.97 | 115.50 | 121.66 | 3963 | NASDAQ | RMTI | Thu, Dec 26, 2013 | 122.76 | 126.06 | 122.43 | 123.09 | 3962 | NASDAQ | RMTI | Tue, Dec 24, 2013 | 122.98 | 125.07 | 122.14 | 122.32 | 3961 | NASDAQ | RMTI | Mon, Dec 23, 2013 | 126.17 | 127.93 | 122.10 | 123.20 | 3960 | NASDAQ | RMTI | Fri, Dec 20, 2013 | 123.64 | 128.59 | 123.20 | 125.73 | 3959 | NASDAQ | RMTI | Thu, Dec 19, 2013 | 120.01 | 125.18 | 118.25 | 122.65 | 3958 | NASDAQ | RMTI | Wed, Dec 18, 2013 | 115.50 | 125.66 | 112.97 | 115.72 | 3957 | NASDAQ | RMTI | Tue, Dec 17, 2013 | 127.27 | 128.81 | 104.61 | 118.80 | 3956 | NASDAQ | RMTI | Mon, Dec 16, 2013 | 147.29 | 149.60 | 145.86 | 148.17 | 3955 | NASDAQ | RMTI | Fri, Dec 13, 2013 | 149.27 | 153.78 | 145.75 | 146.52 | 3954 | NASDAQ | RMTI | Thu, Dec 12, 2013 | 142.67 | 150.15 | 137.50 | 149.38 | 3953 | NASDAQ | RMTI | Wed, Dec 11, 2013 | 147.51 | 147.95 | 140.36 | 141.02 | 3952 | NASDAQ | RMTI | Tue, Dec 10, 2013 | 150.15 | 153.00 | 146.41 | 147.29 | 3951 | NASDAQ | RMTI | Mon, Dec 9, 2013 | 157.08 | 158.87 | 150.48 | 151.69 | 3950 | NASDAQ | RMTI | Fri, Dec 6, 2013 | 163.02 | 163.90 | 156.64 | 156.75 | 3949 | NASDAQ | RMTI | Thu, Dec 5, 2013 | 157.63 | 163.68 | 155.65 | 161.37 | 3948 | NASDAQ | RMTI | Wed, Dec 4, 2013 | 153.56 | 158.51 | 153.56 | 157.08 | 3947 | NASDAQ | RMTI | Tue, Dec 3, 2013 | 158.40 | 160.82 | 152.57 | 154.66 | 3946 | NASDAQ | RMTI | Mon, Dec 2, 2013 | 160.60 | 160.82 | 157.30 | 158.95 | 3945 | NASDAQ | RMTI | Fri, Nov 29, 2013 | 163.02 | 164.21 | 160.49 | 160.93 | 3944 | NASDAQ | RMTI | Wed, Nov 27, 2013 | 163.90 | 166.32 | 159.94 | 162.36 | 3943 | NASDAQ | RMTI | Tue, Nov 26, 2013 | 159.39 | 163.57 | 156.97 | 163.24 | 3942 | NASDAQ | RMTI | Mon, Nov 25, 2013 | 168.41 | 172.48 | 154.55 | 158.73 | 3941 | NASDAQ | RMTI | Fri, Nov 22, 2013 | 171.49 | 174.31 | 165.00 | 168.30 | 3940 | NASDAQ | RMTI | Thu, Nov 21, 2013 | 166.87 | 172.37 | 165.77 | 171.49 | 3939 | NASDAQ | RMTI | Wed, Nov 20, 2013 | 161.26 | 168.91 | 160.93 | 165.00 | 3938 | NASDAQ | RMTI | Tue, Nov 19, 2013 | 162.47 | 163.57 | 154.33 | 160.82 | 3937 | NASDAQ | RMTI | Mon, Nov 18, 2013 | 170.50 | 170.50 | 160.05 | 161.37 | 3936 | NASDAQ | RMTI | Fri, Nov 15, 2013 | 156.20 | 166.76 | 154.44 | 163.90 | 3935 | NASDAQ | RMTI | Thu, Nov 14, 2013 | 151.69 | 160.60 | 150.15 | 154.22 | 3934 | NASDAQ | RMTI | Wed, Nov 13, 2013 | 139.70 | 151.25 | 139.26 | 150.92 | 3933 | NASDAQ | RMTI | Tue, Nov 12, 2013 | 139.70 | 141.23 | 135.30 | 140.91 | 3932 | NASDAQ | RMTI | Mon, Nov 11, 2013 | 135.85 | 139.81 | 133.21 | 138.82 | 3931 | NASDAQ | RMTI | Fri, Nov 8, 2013 | 123.31 | 133.65 | 123.20 | 133.21 | 3930 | NASDAQ | RMTI | Thu, Nov 7, 2013 | 128.70 | 129.25 | 122.32 | 122.65 | 3929 | NASDAQ | RMTI | Wed, Nov 6, 2013 | 132.33 | 136.95 | 124.41 | 127.05 | 3928 | NASDAQ | RMTI | Tue, Nov 5, 2013 | 126.50 | 129.25 | 121.66 | 124.08 | 3927 | NASDAQ | RMTI | Mon, Nov 4, 2013 | 129.80 | 131.01 | 125.73 | 128.04 | 3926 | NASDAQ | RMTI | Fri, Nov 1, 2013 | 127.05 | 132.00 | 126.50 | 129.58 | 3925 | NASDAQ | RMTI | Thu, Oct 31, 2013 | 124.08 | 128.15 | 122.65 | 126.61 | 3924 | NASDAQ | RMTI | Wed, Oct 30, 2013 | 126.50 | 130.68 | 122.54 | 124.41 | 3923 | NASDAQ | RMTI | Tue, Oct 29, 2013 | 123.09 | 126.28 | 120.12 | 125.95 | 3922 | NASDAQ | RMTI | Mon, Oct 28, 2013 | 129.69 | 132.88 | 120.78 | 121.88 | 3921 | NASDAQ | RMTI | Fri, Oct 25, 2013 | 136.40 | 137.83 | 128.37 | 129.36 | 3920 | NASDAQ | RMTI | Thu, Oct 24, 2013 | 137.06 | 139.15 | 134.75 | 135.63 | 3919 | NASDAQ | RMTI | Wed, Oct 23, 2013 | 135.41 | 138.05 | 133.87 | 135.30 | 3918 | NASDAQ | RMTI | Tue, Oct 22, 2013 | 136.95 | 138.49 | 132.55 | 136.18 | 3917 | NASDAQ | RMTI | Mon, Oct 21, 2013 | 139.81 | 145.20 | 134.75 | 137.17 | 3916 | NASDAQ | RMTI | Fri, Oct 18, 2013 | 136.40 | 136.62 | 131.34 | 133.32 | 3915 | NASDAQ | RMTI | Thu, Oct 17, 2013 | 126.94 | 134.42 | 126.83 | 133.43 | 3914 | NASDAQ | RMTI | Wed, Oct 16, 2013 | 120.23 | 129.91 | 119.96 | 128.04 | 3913 | NASDAQ | RMTI | Tue, Oct 15, 2013 | 119.57 | 123.20 | 118.47 | 119.79 | 3912 | NASDAQ | RMTI | Mon, Oct 14, 2013 | 118.80 | 122.43 | 113.96 | 119.68 | 3911 | NASDAQ | RMTI | Fri, Oct 11, 2013 | 121.66 | 121.77 | 118.80 | 119.79 | 3910 | NASDAQ | RMTI | Thu, Oct 10, 2013 | 118.80 | 122.98 | 118.58 | 121.55 | 3909 | NASDAQ | RMTI | Wed, Oct 9, 2013 | 126.50 | 126.61 | 118.03 | 119.24 | 3908 | NASDAQ | RMTI | Tue, Oct 8, 2013 | 132.88 | 134.09 | 118.69 | 124.74 | 3907 | NASDAQ | RMTI | Mon, Oct 7, 2013 | 136.40 | 137.50 | 132.00 | 133.21 | 3906 | NASDAQ | RMTI | Fri, Oct 4, 2013 | 137.39 | 140.78 | 136.40 | 137.06 | 3905 | NASDAQ | RMTI | Thu, Oct 3, 2013 | 131.23 | 137.17 | 128.70 | 136.51 | 3904 | NASDAQ | RMTI | Wed, Oct 2, 2013 | 140.58 | 143.00 | 130.35 | 131.89 | 3903 | NASDAQ | RMTI | Tue, Oct 1, 2013 | 126.39 | 127.71 | 117.59 | 125.84 | 3902 | NASDAQ | RMTI | Mon, Sep 30, 2013 | 121.33 | 134.75 | 117.81 | 125.41 | 3901 | NASDAQ | RMTI | Fri, Sep 27, 2013 | 99.66 | 119.41 | 99.66 | 118.47 | 3900 | NASDAQ | RMTI | Thu, Sep 26, 2013 | 99.66 | 106.15 | 99.00 | 101.31 | 3899 | NASDAQ | RMTI | Wed, Sep 25, 2013 | 101.86 | 103.06 | 98.18 | 98.78 | 3898 | NASDAQ | RMTI | Tue, Sep 24, 2013 | 98.12 | 106.37 | 97.24 | 101.20 | 3897 | NASDAQ | RMTI | Mon, Sep 23, 2013 | 98.45 | 102.41 | 94.16 | 99.99 | 3896 | NASDAQ | RMTI | Fri, Sep 20, 2013 | 103.07 | 103.29 | 96.91 | 98.45 | 3895 | NASDAQ | RMTI | Thu, Sep 19, 2013 | 107.91 | 109.34 | 100.00 | 103.29 | 3894 | NASDAQ | RMTI | Wed, Sep 18, 2013 | 109.45 | 113.08 | 105.60 | 107.25 | 3893 | NASDAQ | RMTI | Tue, Sep 17, 2013 | 109.89 | 115.39 | 104.61 | 107.47 | 3892 | NASDAQ | RMTI | Mon, Sep 16, 2013 | 114.51 | 129.80 | 108.35 | 110.00 | 3891 | NASDAQ | RMTI | Fri, Sep 13, 2013 | 98.01 | 112.20 | 96.25 | 111.19 | 3890 | NASDAQ | RMTI | Thu, Sep 12, 2013 | 93.39 | 93.50 | 89.98 | 90.53 | 3889 | NASDAQ | RMTI | Wed, Sep 11, 2013 | 95.26 | 95.37 | 89.65 | 92.62 | 3888 | NASDAQ | RMTI | Tue, Sep 10, 2013 | 92.51 | 94.05 | 89.32 | 93.61 | 3887 | NASDAQ | RMTI | Mon, Sep 9, 2013 | 92.18 | 93.94 | 85.58 | 92.07 | 3886 | NASDAQ | RMTI | Fri, Sep 6, 2013 | 96.36 | 100.54 | 89.65 | 90.97 | 3885 | NASDAQ | RMTI | Thu, Sep 5, 2013 | 67.54 | 91.74 | 66.22 | 87.89 | 3884 | NASDAQ | RMTI | Wed, Sep 4, 2013 | 66.44 | 70.62 | 64.90 | 66.33 | 3883 | NASDAQ | RMTI | Tue, Sep 3, 2013 | 61.82 | 62.48 | 59.95 | 60.94 | 3882 | NASDAQ | RMTI | Fri, Aug 30, 2013 | 61.82 | 62.15 | 59.29 | 60.83 | 3881 | NASDAQ | RMTI | Thu, Aug 29, 2013 | 62.92 | 63.69 | 61.38 | 62.15 | 3880 | NASDAQ | RMTI | Wed, Aug 28, 2013 | 63.91 | 65.78 | 62.48 | 62.81 | 3879 | NASDAQ | RMTI | Tue, Aug 27, 2013 | 66.33 | 66.33 | 60.61 | 62.48 | 3878 | NASDAQ | RMTI | Mon, Aug 26, 2013 | 63.80 | 68.42 | 63.03 | 65.89 | 3877 | NASDAQ | RMTI | Fri, Aug 23, 2013 | 62.70 | 63.80 | 61.16 | 63.03 | 3876 | NASDAQ | RMTI | Thu, Aug 22, 2013 | 61.05 | 72.05 | 59.18 | 62.37 | 3875 | NASDAQ | RMTI | Wed, Aug 21, 2013 | 57.75 | 61.27 | 57.20 | 60.17 | 3874 | NASDAQ | RMTI | Tue, Aug 20, 2013 | 58.74 | 58.85 | 57.20 | 57.75 | 3873 | NASDAQ | RMTI | Mon, Aug 19, 2013 | 55.88 | 58.85 | 54.78 | 58.74 | 3872 | NASDAQ | RMTI | Fri, Aug 16, 2013 | 56.54 | 57.67 | 55.00 | 55.44 | 3871 | NASDAQ | RMTI | Thu, Aug 15, 2013 | 56.98 | 57.53 | 55.72 | 56.43 | 3870 | NASDAQ | RMTI | Wed, Aug 14, 2013 | 56.98 | 58.63 | 55.88 | 58.19 | 3869 | NASDAQ | RMTI | Tue, Aug 13, 2013 | 54.45 | 57.75 | 53.79 | 56.87 | 3868 | NASDAQ | RMTI | Mon, Aug 12, 2013 | 53.90 | 55.00 | 53.46 | 54.01 | 3867 | NASDAQ | RMTI | Fri, Aug 9, 2013 | 54.45 | 54.67 | 53.35 | 53.68 | 3866 | NASDAQ | RMTI | Thu, Aug 8, 2013 | 53.68 | 55.00 | 53.35 | 53.79 | 3865 | NASDAQ | RMTI | Wed, Aug 7, 2013 | 53.68 | 54.34 | 53.35 | 53.46 | 3864 | NASDAQ | RMTI | Tue, Aug 6, 2013 | 54.45 | 55.18 | 53.35 | 53.57 | 3863 | NASDAQ | RMTI | Mon, Aug 5, 2013 | 55.88 | 55.88 | 53.79 | 54.12 | 3862 | NASDAQ | RMTI | Fri, Aug 2, 2013 | 55.00 | 56.10 | 53.90 | 55.88 | 3861 | NASDAQ | RMTI | Thu, Aug 1, 2013 | 55.88 | 55.99 | 52.91 | 54.78 | 3860 | NASDAQ | RMTI | Wed, Jul 31, 2013 | 55.00 | 56.21 | 54.34 | 55.55 | 3859 | NASDAQ | RMTI | Tue, Jul 30, 2013 | 55.00 | 56.65 | 54.78 | 55.00 | 3858 | NASDAQ | RMTI | Mon, Jul 29, 2013 | 56.10 | 56.65 | 54.23 | 54.78 | 3857 | NASDAQ | RMTI | Fri, Jul 26, 2013 | 53.13 | 55.77 | 52.94 | 55.55 | 3856 | NASDAQ | RMTI | Thu, Jul 25, 2013 | 53.24 | 54.12 | 51.15 | 53.90 | 3855 | NASDAQ | RMTI | Wed, Jul 24, 2013 | 54.89 | 56.10 | 52.91 | 53.02 | 3854 | NASDAQ | RMTI | Tue, Jul 23, 2013 | 56.32 | 56.32 | 53.13 | 54.12 | 3853 | NASDAQ | RMTI | Mon, Jul 22, 2013 | 58.74 | 59.07 | 55.55 | 56.21 | 3852 | NASDAQ | RMTI | Fri, Jul 19, 2013 | 57.53 | 57.97 | 55.11 | 55.77 | 3851 | NASDAQ | RMTI | Thu, Jul 18, 2013 | 59.29 | 61.27 | 58.19 | 58.52 | 3850 | NASDAQ | RMTI | Wed, Jul 17, 2013 | 60.72 | 62.81 | 58.41 | 59.51 | 3849 | NASDAQ | RMTI | Tue, Jul 16, 2013 | 63.80 | 63.98 | 57.75 | 60.50 | 3848 | NASDAQ | RMTI | Mon, Jul 15, 2013 | 58.74 | 65.34 | 58.41 | 62.04 | 3847 | NASDAQ | RMTI | Fri, Jul 12, 2013 | 49.94 | 58.85 | 47.96 | 57.20 | 3846 | NASDAQ | RMTI | Thu, Jul 11, 2013 | 53.24 | 55.33 | 47.30 | 47.85 | 3845 | NASDAQ | RMTI | Wed, Jul 10, 2013 | 37.95 | 41.58 | 37.40 | 41.36 | 3844 | NASDAQ | RMTI | Tue, Jul 9, 2013 | 38.61 | 38.61 | 37.40 | 37.84 | 3843 | NASDAQ | RMTI | Mon, Jul 8, 2013 | 38.28 | 38.83 | 37.84 | 38.50 | 3842 | NASDAQ | RMTI | Fri, Jul 5, 2013 | 38.83 | 38.83 | 37.40 | 37.62 | 3841 | NASDAQ | RMTI | Wed, Jul 3, 2013 | 38.06 | 39.27 | 37.46 | 38.39 | 3840 | NASDAQ | RMTI | Tue, Jul 2, 2013 | 38.50 | 39.16 | 37.40 | 38.39 | 3839 | NASDAQ | RMTI | Mon, Jul 1, 2013 | 40.26 | 41.25 | 37.95 | 38.39 | 3838 | NASDAQ | RMTI | Fri, Jun 28, 2013 | 39.38 | 40.92 | 38.72 | 39.71 | 3837 | NASDAQ | RMTI | Thu, Jun 27, 2013 | 39.93 | 40.70 | 39.05 | 39.60 | 3836 | NASDAQ | RMTI | Wed, Jun 26, 2013 | 37.95 | 40.59 | 37.95 | 39.82 | 3835 | NASDAQ | RMTI | Tue, Jun 25, 2013 | 40.70 | 41.03 | 37.40 | 37.62 | 3834 | NASDAQ | RMTI | Mon, Jun 24, 2013 | 42.02 | 42.35 | 38.72 | 40.59 | 3833 | NASDAQ | RMTI | Fri, Jun 21, 2013 | 43.12 | 43.89 | 41.80 | 42.24 | 3832 | NASDAQ | RMTI | Thu, Jun 20, 2013 | 43.34 | 43.67 | 42.02 | 42.90 | 3831 | NASDAQ | RMTI | Wed, Jun 19, 2013 | 45.43 | 45.43 | 43.56 | 43.56 | 3830 | NASDAQ | RMTI | Tue, Jun 18, 2013 | 45.54 | 45.98 | 44.11 | 45.32 | 3829 | NASDAQ | RMTI | Mon, Jun 17, 2013 | 44.33 | 44.77 | 43.56 | 44.55 | 3828 | NASDAQ | RMTI | Fri, Jun 14, 2013 | 43.56 | 44.33 | 43.23 | 43.34 | 3827 | NASDAQ | RMTI | Thu, Jun 13, 2013 | 44.11 | 44.55 | 43.23 | 44.00 | 3826 | NASDAQ | RMTI | Wed, Jun 12, 2013 | 44.44 | 44.99 | 43.34 | 43.89 | 3825 | NASDAQ | RMTI | Tue, Jun 11, 2013 | 45.10 | 45.21 | 43.23 | 44.11 | 3824 | NASDAQ | RMTI | Mon, Jun 10, 2013 | 45.87 | 46.53 | 44.66 | 45.21 | 3823 | NASDAQ | RMTI | Fri, Jun 7, 2013 | 44.33 | 45.54 | 43.01 | 45.10 | 3822 | NASDAQ | RMTI | Thu, Jun 6, 2013 | 43.89 | 44.44 | 43.01 | 43.67 | 3821 | NASDAQ | RMTI | Wed, Jun 5, 2013 | 45.21 | 45.76 | 42.46 | 43.78 | 3820 | NASDAQ | RMTI | Tue, Jun 4, 2013 | 47.74 | 48.51 | 44.33 | 45.10 | 3819 | NASDAQ | RMTI | Mon, Jun 3, 2013 | 45.32 | 47.41 | 45.10 | 47.19 | 3818 | NASDAQ | RMTI | Fri, May 31, 2013 | 43.45 | 45.87 | 43.12 | 45.32 | 3817 | NASDAQ | RMTI | Thu, May 30, 2013 | 42.90 | 44.00 | 42.35 | 43.89 | 3816 | NASDAQ | RMTI | Wed, May 29, 2013 | 42.35 | 43.45 | 41.91 | 42.79 | 3815 | NASDAQ | RMTI | Tue, May 28, 2013 | 42.35 | 43.23 | 41.58 | 42.35 | 3814 | NASDAQ | RMTI | Fri, May 24, 2013 | 42.57 | 43.45 | 41.47 | 41.58 | 3813 | NASDAQ | RMTI | Thu, May 23, 2013 | 42.79 | 43.78 | 40.81 | 43.56 | 3812 | NASDAQ | RMTI | Wed, May 22, 2013 | 43.23 | 43.78 | 40.70 | 42.68 | 3811 | NASDAQ | RMTI | Tue, May 21, 2013 | 39.60 | 43.01 | 39.27 | 42.57 | 3810 | NASDAQ | RMTI | Mon, May 20, 2013 | 37.95 | 38.72 | 36.96 | 38.72 | 3809 | NASDAQ | RMTI | Fri, May 17, 2013 | 37.95 | 38.72 | 37.84 | 38.17 | 3808 | NASDAQ | RMTI | Thu, May 16, 2013 | 37.18 | 37.95 | 36.74 | 37.51 | 3807 | NASDAQ | RMTI | Wed, May 15, 2013 | 36.30 | 38.50 | 35.75 | 36.85 | 3806 | NASDAQ | RMTI | Tue, May 14, 2013 | 41.14 | 41.80 | 39.05 | 39.49 | 3805 | NASDAQ | RMTI | Mon, May 13, 2013 | 42.35 | 42.90 | 39.05 | 41.14 | 3804 | NASDAQ | RMTI | Fri, May 10, 2013 | 43.12 | 43.78 | 41.14 | 42.90 | 3803 | NASDAQ | RMTI | Thu, May 9, 2013 | 45.65 | 45.65 | 41.25 | 41.47 | 3802 | NASDAQ | RMTI | Wed, May 8, 2013 | 44.55 | 45.17 | 41.36 | 43.56 | 3801 | NASDAQ | RMTI | Tue, May 7, 2013 | 45.43 | 45.83 | 44.55 | 44.88 | 3800 | NASDAQ | RMTI | Mon, May 6, 2013 | 45.10 | 46.20 | 44.00 | 45.43 | 3799 | NASDAQ | RMTI | Fri, May 3, 2013 | 45.43 | 45.65 | 43.78 | 44.22 | 3798 | NASDAQ | RMTI | Thu, May 2, 2013 | 43.45 | 45.10 | 43.45 | 44.33 | 3797 | NASDAQ | RMTI | Wed, May 1, 2013 | 46.31 | 47.47 | 43.01 | 43.12 | 3796 | NASDAQ | RMTI | Tue, Apr 30, 2013 | 45.10 | 46.97 | 44.77 | 46.64 | 3795 | NASDAQ | RMTI | Mon, Apr 29, 2013 | 44.33 | 45.43 | 44.33 | 45.10 | 3794 | NASDAQ | RMTI | Fri, Apr 26, 2013 | 44.00 | 44.99 | 43.01 | 44.33 | 3793 | NASDAQ | RMTI | Thu, Apr 25, 2013 | 42.57 | 44.00 | 42.46 | 44.00 | 3792 | NASDAQ | RMTI | Wed, Apr 24, 2013 | 41.80 | 43.12 | 40.70 | 42.77 | 3791 | NASDAQ | RMTI | Tue, Apr 23, 2013 | 41.69 | 42.46 | 40.93 | 41.69 | 3790 | NASDAQ | RMTI | Mon, Apr 22, 2013 | 40.37 | 40.70 | 39.05 | 40.37 | 3789 | NASDAQ | RMTI | Fri, Apr 19, 2013 | 39.82 | 40.37 | 39.38 | 40.15 | 3788 | NASDAQ | RMTI | Thu, Apr 18, 2013 | 40.59 | 40.59 | 39.49 | 39.93 | 3787 | NASDAQ | RMTI | Wed, Apr 17, 2013 | 40.26 | 41.86 | 39.05 | 40.59 | 3786 | NASDAQ | RMTI | Tue, Apr 16, 2013 | 40.26 | 41.47 | 40.15 | 40.70 | 3785 | NASDAQ | RMTI | Mon, Apr 15, 2013 | 42.35 | 42.90 | 40.15 | 40.48 | 3784 | NASDAQ | RMTI | Fri, Apr 12, 2013 | 41.91 | 42.35 | 41.03 | 42.13 | 3783 | NASDAQ | RMTI | Thu, Apr 11, 2013 | 42.46 | 42.57 | 40.81 | 41.91 | 3782 | NASDAQ | RMTI | Wed, Apr 10, 2013 | 41.80 | 42.90 | 41.80 | 42.35 | 3781 | NASDAQ | RMTI | Tue, Apr 9, 2013 | 41.80 | 42.35 | 40.92 | 41.47 | 3780 | NASDAQ | RMTI | Mon, Apr 8, 2013 | 42.57 | 42.57 | 40.81 | 41.47 | 3779 | NASDAQ | RMTI | Fri, Apr 5, 2013 | 40.15 | 42.35 | 40.04 | 41.91 | 3778 | NASDAQ | RMTI | Thu, Apr 4, 2013 | 41.47 | 41.69 | 39.93 | 40.70 | 3777 | NASDAQ | RMTI | Wed, Apr 3, 2013 | 42.68 | 43.23 | 40.48 | 41.03 | 3776 | NASDAQ | RMTI | Tue, Apr 2, 2013 | 42.90 | 44.00 | 42.57 | 42.68 | 3775 | NASDAQ | RMTI | Mon, Apr 1, 2013 | 43.56 | 44.44 | 42.35 | 42.90 | 3774 | NASDAQ | RMTI | Thu, Mar 28, 2013 | 45.10 | 45.10 | 43.45 | 43.56 | 3773 | NASDAQ | RMTI | Wed, Mar 27, 2013 | 44.00 | 44.99 | 43.56 | 44.99 | 3772 | NASDAQ | RMTI | Tue, Mar 26, 2013 | 44.22 | 45.65 | 43.01 | 44.00 | 3771 | NASDAQ | RMTI | Mon, Mar 25, 2013 | 44.00 | 46.42 | 43.01 | 43.67 | 3770 | NASDAQ | RMTI | Fri, Mar 22, 2013 | 41.03 | 44.99 | 40.48 | 44.00 | 3769 | NASDAQ | RMTI | Thu, Mar 21, 2013 | 35.97 | 39.38 | 35.75 | 38.50 | 3768 | NASDAQ | RMTI | Wed, Mar 20, 2013 | 34.76 | 37.18 | 34.76 | 35.86 | 3767 | NASDAQ | RMTI | Tue, Mar 19, 2013 | 46.20 | 46.20 | 37.84 | 38.50 | 3766 | NASDAQ | RMTI | Mon, Mar 18, 2013 | 49.06 | 49.06 | 44.55 | 45.76 | 3765 | NASDAQ | RMTI | Fri, Mar 15, 2013 | 49.50 | 49.50 | 45.65 | 48.07 | 3764 | NASDAQ | RMTI | Thu, Mar 14, 2013 | 49.72 | 49.72 | 47.96 | 47.96 | 3763 | NASDAQ | RMTI | Wed, Mar 13, 2013 | 48.40 | 49.61 | 47.41 | 48.95 | 3762 | NASDAQ | RMTI | Tue, Mar 12, 2013 | 50.71 | 50.71 | 47.30 | 48.40 | 3761 | NASDAQ | RMTI | Mon, Mar 11, 2013 | 49.94 | 53.45 | 49.94 | 50.60 | 3760 | NASDAQ | RMTI | Fri, Mar 8, 2013 | 48.95 | 49.61 | 48.07 | 48.95 | 3759 | NASDAQ | RMTI | Thu, Mar 7, 2013 | 49.06 | 50.60 | 47.08 | 48.18 | 3758 | NASDAQ | RMTI | Wed, Mar 6, 2013 | 47.52 | 48.73 | 47.09 | 48.29 | 3757 | NASDAQ | RMTI | Tue, Mar 5, 2013 | 48.40 | 48.40 | 46.86 | 47.80 | 3756 | NASDAQ | RMTI | Mon, Mar 4, 2013 | 50.27 | 50.38 | 45.65 | 48.29 | 3755 | NASDAQ | RMTI | Fri, Mar 1, 2013 | 48.40 | 50.60 | 48.40 | 50.05 | 3754 | NASDAQ | RMTI | Thu, Feb 28, 2013 | 49.17 | 49.72 | 48.40 | 48.51 | 3753 | NASDAQ | RMTI | Wed, Feb 27, 2013 | 49.94 | 50.49 | 48.57 | 49.06 | 3752 | NASDAQ | RMTI | Tue, Feb 26, 2013 | 50.05 | 50.82 | 49.50 | 49.94 | 3751 | NASDAQ | RMTI | Mon, Feb 25, 2013 | 49.50 | 51.59 | 49.07 | 49.83 | 3750 | NASDAQ | RMTI | Fri, Feb 22, 2013 | 51.92 | 51.92 | 47.85 | 49.39 | 3749 | NASDAQ | RMTI | Thu, Feb 21, 2013 | 54.89 | 55.17 | 51.48 | 51.81 | 3748 | NASDAQ | RMTI | Wed, Feb 20, 2013 | 56.21 | 56.65 | 53.79 | 55.00 | 3747 | NASDAQ | RMTI | Tue, Feb 19, 2013 | 55.77 | 57.20 | 54.67 | 55.99 | 3746 | NASDAQ | RMTI | Fri, Feb 15, 2013 | 55.66 | 57.20 | 53.90 | 54.89 | 3745 | NASDAQ | RMTI | Thu, Feb 14, 2013 | 56.43 | 57.20 | 54.34 | 55.33 | 3744 | NASDAQ | RMTI | Wed, Feb 13, 2013 | 56.54 | 58.85 | 56.21 | 56.65 | 3743 | NASDAQ | RMTI | Tue, Feb 12, 2013 | 58.30 | 60.39 | 55.99 | 56.21 | 3742 | NASDAQ | RMTI | Mon, Feb 11, 2013 | 61.05 | 61.38 | 56.60 | 58.08 | 3741 | NASDAQ | RMTI | Fri, Feb 8, 2013 | 61.05 | 61.60 | 59.07 | 60.17 | 3740 | NASDAQ | RMTI | Thu, Feb 7, 2013 | 64.13 | 64.46 | 60.50 | 60.94 | 3739 | NASDAQ | RMTI | Wed, Feb 6, 2013 | 63.69 | 64.68 | 63.25 | 63.80 | 3738 | NASDAQ | RMTI | Tue, Feb 5, 2013 | 70.29 | 70.51 | 62.15 | 63.14 | 3737 | NASDAQ | RMTI | Mon, Feb 4, 2013 | 85.25 | 88.33 | 68.31 | 69.52 | 3736 | NASDAQ | RMTI | Fri, Feb 1, 2013 | 68.31 | 72.49 | 67.76 | 70.95 | 3735 | NASDAQ | RMTI | Thu, Jan 31, 2013 | 70.40 | 72.71 | 66.11 | 67.32 | 3734 | NASDAQ | RMTI | Wed, Jan 30, 2013 | 77.00 | 78.76 | 69.85 | 70.40 | 3733 | NASDAQ | RMTI | Tue, Jan 29, 2013 | 79.20 | 79.53 | 76.89 | 78.10 | 3732 | NASDAQ | RMTI | Mon, Jan 28, 2013 | 74.69 | 79.75 | 74.47 | 79.31 | 3731 | NASDAQ | RMTI | Fri, Jan 25, 2013 | 77.22 | 77.55 | 72.93 | 74.80 | 3730 | NASDAQ | RMTI | Thu, Jan 24, 2013 | 82.72 | 82.72 | 77.22 | 77.22 | 3729 | NASDAQ | RMTI | Wed, Jan 23, 2013 | 80.96 | 83.05 | 80.30 | 82.39 | 3728 | NASDAQ | RMTI | Tue, Jan 22, 2013 | 81.29 | 81.40 | 79.42 | 80.74 | 3727 | NASDAQ | RMTI | Fri, Jan 18, 2013 | 81.62 | 81.73 | 79.64 | 81.51 | 3726 | NASDAQ | RMTI | Thu, Jan 17, 2013 | 80.63 | 81.95 | 80.30 | 81.73 | 3725 | NASDAQ | RMTI | Wed, Jan 16, 2013 | 80.85 | 81.40 | 79.53 | 80.08 | 3724 | NASDAQ | RMTI | Tue, Jan 15, 2013 | 80.41 | 82.50 | 79.97 | 80.85 | 3723 | NASDAQ | RMTI | Mon, Jan 14, 2013 | 80.96 | 81.29 | 79.53 | 81.07 | 3722 | NASDAQ | RMTI | Fri, Jan 11, 2013 | 81.40 | 81.62 | 79.75 | 81.40 | 3721 | NASDAQ | RMTI | Thu, Jan 10, 2013 | 81.40 | 83.82 | 80.96 | 81.29 | 3720 | NASDAQ | RMTI | Wed, Jan 9, 2013 | 84.37 | 85.03 | 82.06 | 82.50 | 3719 | NASDAQ | RMTI | Tue, Jan 8, 2013 | 85.25 | 85.58 | 83.82 | 84.04 | 3718 | NASDAQ | RMTI | Mon, Jan 7, 2013 | 84.48 | 85.25 | 83.82 | 85.14 | 3717 | NASDAQ | RMTI | Fri, Jan 4, 2013 | 85.03 | 85.36 | 84.15 | 85.03 | 3716 | NASDAQ | RMTI | Thu, Jan 3, 2013 | 89.76 | 89.76 | 84.37 | 84.37 | 3715 | NASDAQ | RMTI | Wed, Jan 2, 2013 | 90.64 | 92.40 | 88.77 | 89.43 | 3714 | NASDAQ | RMTI | Mon, Dec 31, 2012 | 87.45 | 89.32 | 86.79 | 88.55 | 3713 | NASDAQ | RMTI | Fri, Dec 28, 2012 | 87.56 | 88.00 | 86.68 | 87.67 | 3712 | NASDAQ | RMTI | Thu, Dec 27, 2012 | 86.35 | 88.00 | 85.91 | 87.89 | 3711 | NASDAQ | RMTI | Wed, Dec 26, 2012 | 88.00 | 88.00 | 85.64 | 86.57 | 3710 | NASDAQ | RMTI | Mon, Dec 24, 2012 | 87.78 | 88.11 | 87.12 | 88.11 | 3709 | NASDAQ | RMTI | Fri, Dec 21, 2012 | 87.56 | 88.03 | 85.69 | 87.45 | 3708 | NASDAQ | RMTI | Thu, Dec 20, 2012 | 90.75 | 90.75 | 87.23 | 87.78 | 3707 | NASDAQ | RMTI | Wed, Dec 19, 2012 | 91.08 | 92.15 | 89.98 | 90.42 | 3706 | NASDAQ | RMTI | Tue, Dec 18, 2012 | 89.54 | 92.07 | 89.54 | 90.75 | 3705 | NASDAQ | RMTI | Mon, Dec 17, 2012 | 83.71 | 89.76 | 83.60 | 89.65 | 3704 | NASDAQ | RMTI | Fri, Dec 14, 2012 | 82.17 | 84.70 | 82.17 | 83.49 | 3703 | NASDAQ | RMTI | Thu, Dec 13, 2012 | 81.40 | 83.93 | 80.96 | 82.50 | 3702 | NASDAQ | RMTI | Wed, Dec 12, 2012 | 83.49 | 83.93 | 80.08 | 81.51 | 3701 | NASDAQ | RMTI | Tue, Dec 11, 2012 | 82.94 | 84.92 | 82.28 | 83.05 | 3700 | NASDAQ | RMTI | Mon, Dec 10, 2012 | 80.85 | 82.61 | 79.64 | 81.95 | 3699 | NASDAQ | RMTI | Fri, Dec 7, 2012 | 83.27 | 84.04 | 80.08 | 80.52 | 3698 | NASDAQ | RMTI | Thu, Dec 6, 2012 | 78.98 | 83.82 | 78.98 | 82.39 | 3697 | NASDAQ | RMTI | Wed, Dec 5, 2012 | 79.64 | 79.86 | 78.87 | 79.42 | 3696 | NASDAQ | RMTI | Tue, Dec 4, 2012 | 80.30 | 81.40 | 78.87 | 79.53 | 3695 | NASDAQ | RMTI | Mon, Dec 3, 2012 | 80.96 | 81.40 | 79.75 | 80.08 | 3694 | NASDAQ | RMTI | Fri, Nov 30, 2012 | 78.98 | 83.27 | 77.00 | 80.08 | 3693 | NASDAQ | RMTI | Thu, Nov 29, 2012 | 78.76 | 79.86 | 78.54 | 78.65 | 3692 | NASDAQ | RMTI | Wed, Nov 28, 2012 | 77.66 | 78.54 | 76.81 | 77.88 | 3691 | NASDAQ | RMTI | Tue, Nov 27, 2012 | 79.86 | 79.96 | 77.55 | 78.32 | 3690 | NASDAQ | RMTI | Mon, Nov 26, 2012 | 79.64 | 80.41 | 77.88 | 79.75 | 3689 | NASDAQ | RMTI | Fri, Nov 23, 2012 | 70.95 | 87.01 | 70.95 | 79.09 | 3688 | NASDAQ | RMTI | Wed, Nov 21, 2012 | 66.77 | 71.49 | 62.81 | 70.51 | 3687 | NASDAQ | RMTI | Tue, Nov 20, 2012 | 63.25 | 71.61 | 63.25 | 66.99 | 3686 | NASDAQ | RMTI | Mon, Nov 19, 2012 | 58.52 | 66.59 | 58.19 | 63.80 | 3685 | NASDAQ | RMTI | Fri, Nov 16, 2012 | 61.16 | 61.82 | 56.98 | 57.75 | 3684 | NASDAQ | RMTI | Thu, Nov 15, 2012 | 66.11 | 68.90 | 61.05 | 61.49 | 3683 | NASDAQ | RMTI | Wed, Nov 14, 2012 | 70.18 | 70.18 | 66.11 | 66.11 | 3682 | NASDAQ | RMTI | Tue, Nov 13, 2012 | 69.08 | 71.17 | 69.08 | 70.29 | 3681 | NASDAQ | RMTI | Mon, Nov 12, 2012 | 70.51 | 71.17 | 68.86 | 69.19 | 3680 | NASDAQ | RMTI | Fri, Nov 9, 2012 | 72.05 | 72.27 | 69.63 | 70.29 | 3679 | NASDAQ | RMTI | Thu, Nov 8, 2012 | 72.38 | 73.26 | 70.84 | 73.07 | 3678 | NASDAQ | RMTI | Wed, Nov 7, 2012 | 71.83 | 73.59 | 70.84 | 72.71 | 3677 | NASDAQ | RMTI | Tue, Nov 6, 2012 | 73.59 | 73.59 | 72.05 | 73.04 | 3676 | NASDAQ | RMTI | Mon, Nov 5, 2012 | 72.49 | 74.03 | 72.05 | 73.15 | 3675 | NASDAQ | RMTI | Fri, Nov 2, 2012 | 76.56 | 77.44 | 71.61 | 72.16 | 3674 | NASDAQ | RMTI | Thu, Nov 1, 2012 | 78.87 | 79.92 | 74.47 | 76.67 | 3673 | NASDAQ | RMTI | Wed, Oct 31, 2012 | 81.40 | 81.40 | 78.54 | 78.98 | 3672 | NASDAQ | RMTI | Fri, Oct 26, 2012 | 80.96 | 82.94 | 79.21 | 81.07 | 3671 | NASDAQ | RMTI | Thu, Oct 25, 2012 | 79.97 | 82.28 | 78.65 | 80.52 | 3670 | NASDAQ | RMTI | Wed, Oct 24, 2012 | 77.22 | 78.87 | 77.00 | 78.43 | 3669 | NASDAQ | RMTI | Tue, Oct 23, 2012 | 75.35 | 77.22 | 73.92 | 76.78 | 3668 | NASDAQ | RMTI | Mon, Oct 22, 2012 | 76.45 | 77.22 | 75.57 | 76.45 | 3667 | NASDAQ | RMTI | Fri, Oct 19, 2012 | 78.21 | 79.31 | 75.24 | 76.34 | 3666 | NASDAQ | RMTI | Thu, Oct 18, 2012 | 80.85 | 81.59 | 79.09 | 79.20 | 3665 | NASDAQ | RMTI | Wed, Oct 17, 2012 | 81.73 | 81.73 | 79.75 | 81.18 | 3664 | NASDAQ | RMTI | Tue, Oct 16, 2012 | 82.83 | 82.83 | 80.96 | 82.06 | 3663 | NASDAQ | RMTI | Mon, Oct 15, 2012 | 81.84 | 83.38 | 81.84 | 82.61 | 3662 | NASDAQ | RMTI | Fri, Oct 12, 2012 | 82.17 | 82.56 | 79.97 | 81.62 | 3661 | NASDAQ | RMTI | Thu, Oct 11, 2012 | 83.16 | 83.71 | 80.96 | 82.28 | 3660 | NASDAQ | RMTI | Wed, Oct 10, 2012 | 84.15 | 86.02 | 81.84 | 82.17 | 3659 | NASDAQ | RMTI | Tue, Oct 9, 2012 | 87.34 | 87.67 | 83.16 | 84.81 | 3658 | NASDAQ | RMTI | Mon, Oct 8, 2012 | 88.88 | 89.76 | 87.01 | 87.01 | 3657 | NASDAQ | RMTI | Fri, Oct 5, 2012 | 87.89 | 89.98 | 87.45 | 89.54 | 3656 | NASDAQ | RMTI | Thu, Oct 4, 2012 | 88.22 | 88.66 | 85.91 | 87.78 | 3655 | NASDAQ | RMTI | Wed, Oct 3, 2012 | 88.66 | 89.20 | 88.00 | 88.11 | 3654 | NASDAQ | RMTI | Tue, Oct 2, 2012 | 89.32 | 91.08 | 87.56 | 88.33 | 3653 | NASDAQ | RMTI | Mon, Oct 1, 2012 | 90.20 | 91.08 | 89.32 | 89.76 | 3652 | NASDAQ | RMTI | Fri, Sep 28, 2012 | 88.77 | 91.85 | 88.33 | 89.87 | 3651 | NASDAQ | RMTI | Thu, Sep 27, 2012 | 87.89 | 89.87 | 87.45 | 89.43 | 3650 | NASDAQ | RMTI | Wed, Sep 26, 2012 | 87.67 | 88.33 | 87.34 | 87.89 | 3649 | NASDAQ | RMTI | Tue, Sep 25, 2012 | 88.55 | 88.55 | 86.91 | 87.34 | 3648 | NASDAQ | RMTI | Mon, Sep 24, 2012 | 86.13 | 88.00 | 86.13 | 88.00 | 3647 | NASDAQ | RMTI | Fri, Sep 21, 2012 | 88.00 | 88.33 | 86.13 | 88.00 | 3646 | NASDAQ | RMTI | Thu, Sep 20, 2012 | 87.12 | 88.44 | 86.24 | 87.89 | 3645 | NASDAQ | RMTI | Wed, Sep 19, 2012 | 87.12 | 88.00 | 85.03 | 87.78 | 3644 | NASDAQ | RMTI | Tue, Sep 18, 2012 | 91.52 | 91.96 | 86.35 | 87.67 | 3643 | NASDAQ | RMTI | Mon, Sep 17, 2012 | 92.95 | 93.50 | 90.38 | 91.74 | 3642 | NASDAQ | RMTI | Fri, Sep 14, 2012 | 92.73 | 94.49 | 92.36 | 93.94 | 3641 | NASDAQ | RMTI | Thu, Sep 13, 2012 | 89.32 | 93.28 | 89.32 | 92.84 | 3640 | NASDAQ | RMTI | Wed, Sep 12, 2012 | 89.21 | 89.76 | 88.22 | 89.43 | 3639 | NASDAQ | RMTI | Tue, Sep 11, 2012 | 87.89 | 89.32 | 87.89 | 89.10 | 3638 | NASDAQ | RMTI | Mon, Sep 10, 2012 | 87.78 | 88.22 | 87.12 | 88.00 | 3637 | NASDAQ | RMTI | Fri, Sep 7, 2012 | 88.00 | 88.00 | 87.45 | 87.78 | 3636 | NASDAQ | RMTI | Thu, Sep 6, 2012 | 88.00 | 88.33 | 87.01 | 87.78 | 3635 | NASDAQ | RMTI | Wed, Sep 5, 2012 | 88.00 | 88.22 | 87.12 | 87.67 | 3634 | NASDAQ | RMTI | Tue, Sep 4, 2012 | 88.11 | 88.77 | 85.26 | 88.33 | 3633 | NASDAQ | RMTI | Fri, Aug 31, 2012 | 88.66 | 89.43 | 87.45 | 87.78 | 3632 | NASDAQ | RMTI | Thu, Aug 30, 2012 | 88.00 | 90.75 | 87.56 | 88.11 | 3631 | NASDAQ | RMTI | Wed, Aug 29, 2012 | 85.80 | 88.22 | 85.80 | 88.11 | 3630 | NASDAQ | RMTI | Tue, Aug 28, 2012 | 88.77 | 90.31 | 84.04 | 85.80 | 3629 | NASDAQ | RMTI | Mon, Aug 27, 2012 | 88.55 | 89.32 | 88.33 | 89.10 | 3628 | NASDAQ | RMTI | Fri, Aug 24, 2012 | 86.90 | 88.88 | 86.90 | 88.55 | 3627 | NASDAQ | RMTI | Thu, Aug 23, 2012 | 87.89 | 88.22 | 86.68 | 87.23 | 3626 | NASDAQ | RMTI | Wed, Aug 22, 2012 | 87.89 | 89.04 | 87.89 | 88.22 | 3625 | NASDAQ | RMTI | Tue, Aug 21, 2012 | 89.87 | 90.64 | 88.22 | 88.33 | 3624 | NASDAQ | RMTI | Mon, Aug 20, 2012 | 88.77 | 90.20 | 88.55 | 89.87 | 3623 | NASDAQ | RMTI | Fri, Aug 17, 2012 | 89.65 | 90.53 | 87.89 | 89.21 | 3622 | NASDAQ | RMTI | Thu, Aug 16, 2012 | 89.10 | 90.42 | 88.55 | 89.98 | 3621 | NASDAQ | RMTI | Wed, Aug 15, 2012 | 88.55 | 89.65 | 88.55 | 89.10 | 3620 | NASDAQ | RMTI | Tue, Aug 14, 2012 | 90.09 | 90.75 | 87.89 | 88.33 | 3619 | NASDAQ | RMTI | Mon, Aug 13, 2012 | 90.97 | 92.29 | 89.10 | 89.76 | 3618 | NASDAQ | RMTI | Fri, Aug 10, 2012 | 91.19 | 91.74 | 90.75 | 91.30 | 3617 | NASDAQ | RMTI | Thu, Aug 9, 2012 | 93.50 | 94.05 | 90.75 | 91.30 | 3616 | NASDAQ | RMTI | Wed, Aug 8, 2012 | 96.03 | 97.68 | 93.50 | 93.61 | 3615 | NASDAQ | RMTI | Tue, Aug 7, 2012 | 100.10 | 100.43 | 95.81 | 96.25 | 3614 | NASDAQ | RMTI | Mon, Aug 6, 2012 | 102.52 | 102.85 | 99.86 | 99.99 | 3613 | NASDAQ | RMTI | Fri, Aug 3, 2012 | 100.43 | 104.50 | 98.78 | 102.96 | 3612 | NASDAQ | RMTI | Thu, Aug 2, 2012 | 94.05 | 100.43 | 93.83 | 99.55 | 3611 | NASDAQ | RMTI | Wed, Aug 1, 2012 | 99.44 | 100.87 | 94.93 | 94.93 | 3610 | NASDAQ | RMTI | Tue, Jul 31, 2012 | 99.55 | 101.64 | 98.45 | 99.22 | 3609 | NASDAQ | RMTI | Mon, Jul 30, 2012 | 102.41 | 102.85 | 100.21 | 100.21 | 3608 | NASDAQ | RMTI | Fri, Jul 27, 2012 | 98.45 | 102.85 | 97.79 | 102.63 | 3607 | NASDAQ | RMTI | Thu, Jul 26, 2012 | 98.01 | 99.00 | 95.92 | 98.23 | 3606 | NASDAQ | RMTI | Wed, Jul 25, 2012 | 97.35 | 97.90 | 96.36 | 97.57 | 3605 | NASDAQ | RMTI | Tue, Jul 24, 2012 | 96.91 | 97.90 | 95.92 | 97.02 | 3604 | NASDAQ | RMTI | Mon, Jul 23, 2012 | 96.03 | 98.34 | 95.37 | 96.80 | 3603 | NASDAQ | RMTI | Fri, Jul 20, 2012 | 95.70 | 99.66 | 93.50 | 97.46 | 3602 | NASDAQ | RMTI | Thu, Jul 19, 2012 | 101.09 | 101.20 | 96.36 | 96.47 | 3601 | NASDAQ | RMTI | Wed, Jul 18, 2012 | 104.39 | 104.39 | 99.77 | 101.20 | 3600 | NASDAQ | RMTI | Tue, Jul 17, 2012 | 103.40 | 105.16 | 102.52 | 104.94 | 3599 | NASDAQ | RMTI | Mon, Jul 16, 2012 | 101.42 | 104.50 | 100.43 | 103.07 | 3598 | NASDAQ | RMTI | Fri, Jul 13, 2012 | 99.22 | 103.29 | 98.45 | 102.08 | 3597 | NASDAQ | RMTI | Thu, Jul 12, 2012 | 96.58 | 100.43 | 96.58 | 99.22 | 3596 | NASDAQ | RMTI | Wed, Jul 11, 2012 | 96.47 | 98.23 | 95.81 | 97.79 | 3595 | NASDAQ | RMTI | Tue, Jul 10, 2012 | 97.90 | 99.99 | 95.92 | 96.58 | 3594 | NASDAQ | RMTI | Mon, Jul 9, 2012 | 98.34 | 98.45 | 97.02 | 97.90 | 3593 | NASDAQ | RMTI | Fri, Jul 6, 2012 | 98.78 | 101.09 | 98.45 | 98.89 | 3592 | NASDAQ | RMTI | Thu, Jul 5, 2012 | 103.95 | 105.60 | 99.33 | 100.10 | 3591 | NASDAQ | RMTI | Tue, Jul 3, 2012 | 103.29 | 104.94 | 101.48 | 104.61 | 3590 | NASDAQ | RMTI | Mon, Jul 2, 2012 | 102.08 | 104.50 | 99.55 | 104.17 | 3589 | NASDAQ | RMTI | Fri, Jun 29, 2012 | 103.62 | 103.62 | 99.55 | 102.41 | 3588 | NASDAQ | RMTI | Thu, Jun 28, 2012 | 102.19 | 102.74 | 98.56 | 101.31 | 3587 | NASDAQ | RMTI | Wed, Jun 27, 2012 | 99.00 | 104.94 | 98.67 | 102.74 | 3586 | NASDAQ | RMTI | Tue, Jun 26, 2012 | 100.98 | 101.42 | 97.68 | 97.79 | 3585 | NASDAQ | RMTI | Mon, Jun 25, 2012 | 93.06 | 101.15 | 93.06 | 100.21 | 3584 | NASDAQ | RMTI | Fri, Jun 22, 2012 | 94.27 | 96.58 | 91.19 | 93.50 | 3583 | NASDAQ | RMTI | Thu, Jun 21, 2012 | 101.42 | 101.75 | 89.54 | 90.53 | 3582 | NASDAQ | RMTI | Wed, Jun 20, 2012 | 108.24 | 111.65 | 100.21 | 101.75 | 3581 | NASDAQ | RMTI | Tue, Jun 19, 2012 | 114.73 | 116.82 | 113.30 | 115.06 | 3580 | NASDAQ | RMTI | Mon, Jun 18, 2012 | 111.10 | 117.70 | 111.10 | 114.73 | 3579 | NASDAQ | RMTI | Fri, Jun 15, 2012 | 108.68 | 112.86 | 108.02 | 112.53 | 3578 | NASDAQ | RMTI | Thu, Jun 14, 2012 | 109.78 | 112.64 | 106.59 | 109.01 | 3577 | NASDAQ | RMTI | Wed, Jun 13, 2012 | 107.36 | 114.29 | 106.48 | 110.33 | 3576 | NASDAQ | RMTI | Tue, Jun 12, 2012 | 103.18 | 108.68 | 101.64 | 108.02 | 3575 | NASDAQ | RMTI | Mon, Jun 11, 2012 | 105.93 | 105.93 | 101.86 | 103.95 | 3574 | NASDAQ | RMTI | Fri, Jun 8, 2012 | 96.69 | 104.72 | 93.94 | 104.39 | 3573 | NASDAQ | RMTI | Thu, Jun 7, 2012 | 99.00 | 99.00 | 93.83 | 97.02 | 3572 | NASDAQ | RMTI | Wed, Jun 6, 2012 | 100.43 | 101.75 | 96.92 | 98.01 | 3571 | NASDAQ | RMTI | Tue, Jun 5, 2012 | 95.37 | 101.97 | 94.05 | 100.21 | 3570 | NASDAQ | RMTI | Mon, Jun 4, 2012 | 92.73 | 96.25 | 91.74 | 96.03 | 3569 | NASDAQ | RMTI | Fri, Jun 1, 2012 | 91.96 | 93.72 | 91.08 | 91.85 | 3568 | NASDAQ | RMTI | Thu, May 31, 2012 | 91.30 | 94.93 | 88.44 | 93.61 | 3567 | NASDAQ | RMTI | Wed, May 30, 2012 | 89.54 | 90.97 | 88.44 | 88.88 | 3566 | NASDAQ | RMTI | Tue, May 29, 2012 | 90.75 | 93.28 | 88.88 | 90.09 | 3565 | NASDAQ | RMTI | Fri, May 25, 2012 | 88.33 | 93.17 | 88.33 | 90.20 | 3564 | NASDAQ | RMTI | Thu, May 24, 2012 | 83.27 | 88.77 | 82.72 | 88.55 | 3563 | NASDAQ | RMTI | Wed, May 23, 2012 | 84.70 | 85.91 | 81.95 | 83.27 | 3562 | NASDAQ | RMTI | Tue, May 22, 2012 | 90.42 | 91.30 | 84.37 | 85.91 | 3561 | NASDAQ | RMTI | Mon, May 21, 2012 | 83.27 | 91.41 | 81.07 | 90.42 | 3560 | NASDAQ | RMTI | Fri, May 18, 2012 | 85.36 | 86.13 | 81.84 | 82.83 | 3559 | NASDAQ | RMTI | Thu, May 17, 2012 | 88.66 | 88.77 | 85.47 | 85.58 | 3558 | NASDAQ | RMTI | Wed, May 16, 2012 | 90.97 | 92.51 | 88.22 | 88.77 | 3557 | NASDAQ | RMTI | Tue, May 15, 2012 | 90.86 | 93.50 | 90.20 | 90.86 | 3556 | NASDAQ | RMTI | Mon, May 14, 2012 | 91.85 | 93.06 | 90.86 | 90.97 | 3555 | NASDAQ | RMTI | Fri, May 11, 2012 | 91.74 | 94.82 | 91.74 | 92.73 | 3554 | NASDAQ | RMTI | Thu, May 10, 2012 | 92.51 | 94.05 | 91.41 | 92.84 | 3553 | NASDAQ | RMTI | Wed, May 9, 2012 | 92.29 | 93.83 | 91.85 | 91.96 | 3552 | NASDAQ | RMTI | Tue, May 8, 2012 | 92.73 | 94.82 | 91.85 | 93.61 | 3551 | NASDAQ | RMTI | Mon, May 7, 2012 | 93.50 | 94.88 | 92.07 | 93.28 | 3550 | NASDAQ | RMTI | Fri, May 4, 2012 | 96.47 | 97.68 | 93.61 | 93.83 | 3549 | NASDAQ | RMTI | Thu, May 3, 2012 | 95.92 | 97.90 | 95.70 | 96.91 | 3548 | NASDAQ | RMTI | Wed, May 2, 2012 | 93.61 | 97.57 | 93.61 | 96.47 | 3547 | NASDAQ | RMTI | Tue, May 1, 2012 | 101.53 | 103.29 | 98.01 | 98.23 | 3546 | NASDAQ | RMTI | Mon, Apr 30, 2012 | 106.70 | 107.91 | 101.20 | 101.75 | 3545 | NASDAQ | RMTI | Fri, Apr 27, 2012 | 104.50 | 108.24 | 103.73 | 106.59 | 3544 | NASDAQ | RMTI | Thu, Apr 26, 2012 | 102.30 | 108.79 | 101.09 | 104.61 | 3543 | NASDAQ | RMTI | Wed, Apr 25, 2012 | 107.69 | 108.13 | 101.53 | 102.41 | 3542 | NASDAQ | RMTI | Tue, Apr 24, 2012 | 102.19 | 107.47 | 101.75 | 106.37 | 3541 | NASDAQ | RMTI | Mon, Apr 23, 2012 | 101.31 | 102.30 | 100.87 | 101.64 | 3540 | NASDAQ | RMTI | Fri, Apr 20, 2012 | 103.40 | 103.51 | 100.65 | 103.40 | 3539 | NASDAQ | RMTI | Thu, Apr 19, 2012 | 102.41 | 103.07 | 100.21 | 102.08 | 3538 | NASDAQ | RMTI | Wed, Apr 18, 2012 | 102.30 | 103.40 | 100.65 | 101.97 | 3537 | NASDAQ | RMTI | Tue, Apr 17, 2012 | 101.97 | 104.72 | 99.66 | 103.07 | 3536 | NASDAQ | RMTI | Mon, Apr 16, 2012 | 100.65 | 101.97 | 96.47 | 101.53 | 3535 | NASDAQ | RMTI | Fri, Apr 13, 2012 | 102.52 | 102.52 | 99.88 | 100.43 | 3534 | NASDAQ | RMTI | Thu, Apr 12, 2012 | 105.05 | 105.71 | 101.42 | 102.74 | 3533 | NASDAQ | RMTI | Wed, Apr 11, 2012 | 99.11 | 105.38 | 99.11 | 105.05 | 3532 | NASDAQ | RMTI | Tue, Apr 10, 2012 | 101.20 | 103.18 | 96.80 | 97.35 | 3531 | NASDAQ | RMTI | Mon, Apr 9, 2012 | 101.97 | 103.18 | 101.42 | 101.75 | 3530 | NASDAQ | RMTI | Thu, Apr 5, 2012 | 103.24 | 104.83 | 102.63 | 104.28 | 3529 | NASDAQ | RMTI | Wed, Apr 4, 2012 | 102.74 | 103.95 | 101.53 | 103.07 | 3528 | NASDAQ | RMTI | Tue, Apr 3, 2012 | 104.39 | 105.05 | 103.73 | 104.28 | 3527 | NASDAQ | RMTI | Mon, Apr 2, 2012 | 103.95 | 105.05 | 102.52 | 105.05 | 3526 | NASDAQ | RMTI | Fri, Mar 30, 2012 | 104.61 | 105.05 | 103.62 | 104.06 | 3525 | NASDAQ | RMTI | Thu, Mar 29, 2012 | 102.08 | 105.05 | 101.20 | 104.39 | 3524 | NASDAQ | RMTI | Wed, Mar 28, 2012 | 104.28 | 105.71 | 102.52 | 103.18 | 3523 | NASDAQ | RMTI | Tue, Mar 27, 2012 | 108.35 | 110.77 | 103.18 | 103.95 | 3522 | NASDAQ | RMTI | Mon, Mar 26, 2012 | 106.81 | 109.07 | 104.83 | 108.57 | 3521 | NASDAQ | RMTI | Fri, Mar 23, 2012 | 105.38 | 105.60 | 103.62 | 105.05 | 3520 | NASDAQ | RMTI | Thu, Mar 22, 2012 | 103.84 | 106.23 | 102.41 | 104.94 | 3519 | NASDAQ | RMTI | Wed, Mar 21, 2012 | 106.48 | 107.25 | 104.17 | 105.49 | 3518 | NASDAQ | RMTI | Tue, Mar 20, 2012 | 102.85 | 106.37 | 102.85 | 105.93 | 3517 | NASDAQ | RMTI | Mon, Mar 19, 2012 | 104.06 | 106.26 | 101.75 | 104.06 | 3516 | NASDAQ | RMTI | Fri, Mar 16, 2012 | 107.25 | 107.25 | 103.07 | 104.17 | 3515 | NASDAQ | RMTI | Thu, Mar 15, 2012 | 101.42 | 107.25 | 99.88 | 107.25 | 3514 | NASDAQ | RMTI | Wed, Mar 14, 2012 | 108.24 | 108.79 | 100.76 | 101.20 | 3513 | NASDAQ | RMTI | Tue, Mar 13, 2012 | 108.35 | 109.01 | 105.60 | 108.02 | 3512 | NASDAQ | RMTI | Mon, Mar 12, 2012 | 103.07 | 107.58 | 103.07 | 107.14 | 3511 | NASDAQ | RMTI | Fri, Mar 9, 2012 | 96.03 | 100.98 | 95.37 | 98.67 | 3510 | NASDAQ | RMTI | Thu, Mar 8, 2012 | 95.92 | 98.23 | 94.60 | 95.81 | 3509 | NASDAQ | RMTI | Wed, Mar 7, 2012 | 95.15 | 96.80 | 94.16 | 94.82 | 3508 | NASDAQ | RMTI | Tue, Mar 6, 2012 | 94.60 | 96.41 | 93.61 | 93.94 | 3507 | NASDAQ | RMTI | Mon, Mar 5, 2012 | 98.34 | 99.11 | 94.49 | 96.36 | 3506 | NASDAQ | RMTI | Fri, Mar 2, 2012 | 104.94 | 105.16 | 95.81 | 98.23 | 3505 | NASDAQ | RMTI | Thu, Mar 1, 2012 | 104.39 | 110.00 | 104.39 | 105.49 | 3504 | NASDAQ | RMTI | Wed, Feb 29, 2012 | 106.37 | 107.79 | 104.36 | 104.39 | 3503 | NASDAQ | RMTI | Tue, Feb 28, 2012 | 105.93 | 108.01 | 104.83 | 105.82 | 3502 | NASDAQ | RMTI | Mon, Feb 27, 2012 | 108.57 | 108.57 | 104.83 | 106.37 | 3501 | NASDAQ | RMTI | Fri, Feb 24, 2012 | 111.87 | 112.75 | 107.69 | 109.78 | 3500 | NASDAQ | RMTI | Thu, Feb 23, 2012 | 105.16 | 112.75 | 104.50 | 112.09 | 3499 | NASDAQ | RMTI | Wed, Feb 22, 2012 | 105.27 | 106.81 | 104.83 | 104.83 | 3498 | NASDAQ | RMTI | Tue, Feb 21, 2012 | 107.91 | 109.12 | 104.61 | 105.27 | 3497 | NASDAQ | RMTI | Fri, Feb 17, 2012 | 108.02 | 109.01 | 106.04 | 107.47 | 3496 | NASDAQ | RMTI | Thu, Feb 16, 2012 | 104.50 | 110.22 | 88.88 | 107.58 | 3495 | NASDAQ | RMTI | Wed, Feb 15, 2012 | 111.21 | 111.21 | 104.72 | 105.38 | 3494 | NASDAQ | RMTI | Tue, Feb 14, 2012 | 114.40 | 114.40 | 109.78 | 110.00 | 3493 | NASDAQ | RMTI | Mon, Feb 13, 2012 | 117.59 | 118.36 | 114.40 | 114.73 | 3492 | NASDAQ | RMTI | Fri, Feb 10, 2012 | 125.62 | 125.62 | 114.84 | 117.04 | 3491 | NASDAQ | RMTI | Thu, Feb 9, 2012 | 123.75 | 129.25 | 120.90 | 127.71 | 3490 | NASDAQ | RMTI | Wed, Feb 8, 2012 | 120.67 | 124.08 | 118.25 | 123.75 | 3489 | NASDAQ | RMTI | Tue, Feb 7, 2012 | 121.66 | 122.32 | 118.80 | 119.90 | 3488 | NASDAQ | RMTI | Mon, Feb 6, 2012 | 122.54 | 122.54 | 120.01 | 121.44 | 3487 | NASDAQ | RMTI | Fri, Feb 3, 2012 | 126.72 | 126.83 | 120.67 | 122.32 | 3486 | NASDAQ | RMTI | Thu, Feb 2, 2012 | 124.85 | 125.40 | 121.00 | 122.87 | 3485 | NASDAQ | RMTI | Wed, Feb 1, 2012 | 120.23 | 125.51 | 120.11 | 123.09 | 3484 | NASDAQ | RMTI | Tue, Jan 31, 2012 | 116.49 | 120.23 | 114.29 | 119.13 | 3483 | NASDAQ | RMTI | Mon, Jan 30, 2012 | 113.63 | 117.71 | 113.63 | 115.50 | 3482 | NASDAQ | RMTI | Fri, Jan 27, 2012 | 113.63 | 115.39 | 112.64 | 115.06 | 3481 | NASDAQ | RMTI | Thu, Jan 26, 2012 | 112.64 | 113.96 | 111.32 | 113.74 | 3480 | NASDAQ | RMTI | Wed, Jan 25, 2012 | 112.09 | 112.20 | 110.55 | 112.20 | 3479 | NASDAQ | RMTI | Tue, Jan 24, 2012 | 111.43 | 112.09 | 110.00 | 111.98 | 3478 | NASDAQ | RMTI | Mon, Jan 23, 2012 | 112.31 | 113.52 | 110.88 | 111.98 | 3477 | NASDAQ | RMTI | Fri, Jan 20, 2012 | 112.31 | 113.63 | 111.32 | 112.53 | 3476 | NASDAQ | RMTI | Thu, Jan 19, 2012 | 112.53 | 112.64 | 111.32 | 112.31 | 3475 | NASDAQ | RMTI | Wed, Jan 18, 2012 | 110.77 | 111.98 | 110.44 | 111.76 | 3474 | NASDAQ | RMTI | Tue, Jan 17, 2012 | 111.43 | 111.87 | 109.89 | 110.99 | 3473 | NASDAQ | RMTI | Fri, Jan 13, 2012 | 110.33 | 111.87 | 108.90 | 110.11 | 3472 | NASDAQ | RMTI | Thu, Jan 12, 2012 | 111.87 | 113.52 | 110.33 | 111.87 | 3471 | NASDAQ | RMTI | Wed, Jan 11, 2012 | 112.64 | 113.63 | 110.66 | 111.32 | 3470 | NASDAQ | RMTI | Tue, Jan 10, 2012 | 113.30 | 116.05 | 111.54 | 112.75 | 3469 | NASDAQ | RMTI | Mon, Jan 9, 2012 | 113.30 | 113.31 | 110.22 | 111.43 | 3468 | NASDAQ | RMTI | Fri, Jan 6, 2012 | 110.55 | 114.84 | 109.34 | 112.97 | 3467 | NASDAQ | RMTI | Thu, Jan 5, 2012 | 109.67 | 111.87 | 108.02 | 110.44 | 3466 | NASDAQ | RMTI | Wed, Jan 4, 2012 | 106.37 | 111.43 | 102.63 | 110.00 | 3465 | NASDAQ | RMTI | Tue, Jan 3, 2012 | 97.24 | 109.23 | 95.59 | 106.70 | 3464 | NASDAQ | RMTI | Fri, Dec 30, 2011 | 93.61 | 93.61 | 90.70 | 93.17 | 3463 | NASDAQ | RMTI | Thu, Dec 29, 2011 | 94.05 | 94.27 | 92.18 | 93.83 | 3462 | NASDAQ | RMTI | Wed, Dec 28, 2011 | 94.64 | 95.92 | 93.06 | 93.28 | 3461 | NASDAQ | RMTI | Tue, Dec 27, 2011 | 96.14 | 96.25 | 94.49 | 95.04 | 3460 | NASDAQ | RMTI | Fri, Dec 23, 2011 | 93.94 | 97.46 | 92.95 | 96.36 | 3459 | NASDAQ | RMTI | Thu, Dec 22, 2011 | 93.61 | 94.88 | 92.07 | 94.05 | 3458 | NASDAQ | RMTI | Wed, Dec 21, 2011 | 90.64 | 94.39 | 88.77 | 92.84 | 3457 | NASDAQ | RMTI | Tue, Dec 20, 2011 | 85.69 | 91.74 | 85.69 | 90.75 | 3456 | NASDAQ | RMTI | Mon, Dec 19, 2011 | 84.26 | 85.03 | 83.27 | 84.04 | 3455 | NASDAQ | RMTI | Fri, Dec 16, 2011 | 84.04 | 86.24 | 82.28 | 83.38 | 3454 | NASDAQ | RMTI | Thu, Dec 15, 2011 | 83.82 | 85.36 | 81.73 | 83.05 | 3453 | NASDAQ | RMTI | Wed, Dec 14, 2011 | 79.64 | 82.94 | 78.32 | 82.50 | 3452 | NASDAQ | RMTI | Tue, Dec 13, 2011 | 81.62 | 83.93 | 79.20 | 79.97 | 3451 | NASDAQ | RMTI | Mon, Dec 12, 2011 | 80.85 | 81.29 | 79.09 | 80.85 | 3450 | NASDAQ | RMTI | Fri, Dec 9, 2011 | 79.53 | 82.06 | 78.10 | 81.51 | 3449 | NASDAQ | RMTI | Thu, Dec 8, 2011 | 79.97 | 80.85 | 78.65 | 78.98 | 3448 | NASDAQ | RMTI | Wed, Dec 7, 2011 | 80.63 | 81.18 | 79.75 | 80.74 | 3447 | NASDAQ | RMTI | Tue, Dec 6, 2011 | 81.07 | 82.17 | 79.42 | 81.40 | 3446 | NASDAQ | RMTI | Mon, Dec 5, 2011 | 81.29 | 82.50 | 79.64 | 81.29 | 3445 | NASDAQ | RMTI | Fri, Dec 2, 2011 | 80.08 | 80.41 | 78.98 | 79.86 | 3444 | NASDAQ | RMTI | Thu, Dec 1, 2011 | 82.94 | 82.94 | 78.87 | 78.98 | 3443 | NASDAQ | RMTI | Wed, Nov 30, 2011 | 80.63 | 87.34 | 79.86 | 83.05 | 3442 | NASDAQ | RMTI | Tue, Nov 29, 2011 | 79.31 | 79.64 | 76.89 | 77.33 | 3441 | NASDAQ | RMTI | Mon, Nov 28, 2011 | 81.29 | 84.04 | 78.87 | 79.31 | 3440 | NASDAQ | RMTI | Fri, Nov 25, 2011 | 75.79 | 83.05 | 75.79 | 78.65 | 3439 | NASDAQ | RMTI | Wed, Nov 23, 2011 | 78.10 | 78.43 | 74.80 | 75.79 | 3438 | NASDAQ | RMTI | Tue, Nov 22, 2011 | 79.75 | 79.75 | 78.21 | 78.54 | 3437 | NASDAQ | RMTI | Mon, Nov 21, 2011 | 80.08 | 81.07 | 78.76 | 79.31 | 3436 | NASDAQ | RMTI | Fri, Nov 18, 2011 | 80.85 | 81.73 | 78.21 | 81.40 | 3435 | NASDAQ | RMTI | Thu, Nov 17, 2011 | 81.62 | 82.50 | 78.98 | 80.85 | 3434 | NASDAQ | RMTI | Wed, Nov 16, 2011 | 81.62 | 84.81 | 81.18 | 81.84 | 3433 | NASDAQ | RMTI | Tue, Nov 15, 2011 | 78.54 | 82.50 | 77.88 | 82.06 | 3432 | NASDAQ | RMTI | Mon, Nov 14, 2011 | 82.79 | 82.79 | 77.00 | 78.65 | 3431 | NASDAQ | RMTI | Fri, Nov 11, 2011 | 78.43 | 83.60 | 77.88 | 82.39 | 3430 | NASDAQ | RMTI | Thu, Nov 10, 2011 | 78.98 | 79.86 | 76.67 | 77.55 | 3429 | NASDAQ | RMTI | Wed, Nov 9, 2011 | 84.37 | 85.86 | 77.66 | 77.77 | 3428 | NASDAQ | RMTI | Tue, Nov 8, 2011 | 87.34 | 88.44 | 83.60 | 85.80 | 3427 | NASDAQ | RMTI | Mon, Nov 7, 2011 | 88.88 | 89.65 | 84.26 | 86.24 | 3426 | NASDAQ | RMTI | Fri, Nov 4, 2011 | 94.38 | 94.93 | 88.66 | 89.21 | 3425 | NASDAQ | RMTI | Thu, Nov 3, 2011 | 88.22 | 95.59 | 86.68 | 95.04 | 3424 | NASDAQ | RMTI | Wed, Nov 2, 2011 | 86.24 | 87.45 | 83.71 | 86.13 | 3423 | NASDAQ | RMTI | Tue, Nov 1, 2011 | 90.09 | 91.96 | 84.15 | 84.76 | 3422 | NASDAQ | RMTI | Mon, Oct 31, 2011 | 91.63 | 97.45 | 91.19 | 92.73 | 3421 | NASDAQ | RMTI | Fri, Oct 28, 2011 | 87.89 | 94.49 | 86.79 | 92.95 | 3420 | NASDAQ | RMTI | Thu, Oct 27, 2011 | 82.28 | 88.99 | 81.62 | 87.78 | 3419 | NASDAQ | RMTI | Wed, Oct 26, 2011 | 77.00 | 80.41 | 76.23 | 79.86 | 3418 | NASDAQ | RMTI | Tue, Oct 25, 2011 | 80.19 | 81.18 | 75.79 | 76.23 | 3417 | NASDAQ | RMTI | Mon, Oct 24, 2011 | 81.51 | 81.73 | 79.53 | 80.30 | 3416 | NASDAQ | RMTI | Fri, Oct 21, 2011 | 81.07 | 82.72 | 79.64 | 80.96 | 3415 | NASDAQ | RMTI | Thu, Oct 20, 2011 | 81.18 | 81.62 | 77.11 | 79.53 | 3414 | NASDAQ | RMTI | Wed, Oct 19, 2011 | 86.02 | 86.57 | 80.63 | 81.07 | 3413 | NASDAQ | RMTI | Tue, Oct 18, 2011 | 87.23 | 88.88 | 84.37 | 86.79 | 3412 | NASDAQ | RMTI | Mon, Oct 17, 2011 | 89.76 | 91.08 | 86.13 | 86.35 | 3411 | NASDAQ | RMTI | Fri, Oct 14, 2011 | 90.86 | 92.29 | 88.77 | 90.75 | 3410 | NASDAQ | RMTI | Thu, Oct 13, 2011 | 85.80 | 89.76 | 85.53 | 89.76 | 3409 | NASDAQ | RMTI | Wed, Oct 12, 2011 | 81.07 | 87.01 | 80.30 | 85.80 | 3408 | NASDAQ | RMTI | Tue, Oct 11, 2011 | 80.85 | 81.62 | 77.77 | 79.86 | 3407 | NASDAQ | RMTI | Mon, Oct 10, 2011 | 83.71 | 88.44 | 77.66 | 81.40 | 3406 | NASDAQ | RMTI | Fri, Oct 7, 2011 | 88.88 | 89.87 | 80.63 | 81.29 | 3405 | NASDAQ | RMTI | Thu, Oct 6, 2011 | 91.96 | 92.99 | 88.33 | 88.55 | 3404 | NASDAQ | RMTI | Wed, Oct 5, 2011 | 89.54 | 94.16 | 88.77 | 92.51 | 3403 | NASDAQ | RMTI | Tue, Oct 4, 2011 | 82.28 | 89.98 | 79.97 | 89.76 | 3402 | NASDAQ | RMTI | Mon, Oct 3, 2011 | 89.32 | 95.70 | 82.50 | 82.83 | 3401 | NASDAQ | RMTI | Fri, Sep 30, 2011 | 91.74 | 94.05 | 89.54 | 89.76 | 3400 | NASDAQ | RMTI | Thu, Sep 29, 2011 | 92.18 | 93.83 | 88.66 | 93.17 | 3399 | NASDAQ | RMTI | Wed, Sep 28, 2011 | 97.57 | 97.57 | 89.65 | 89.85 | 3398 | NASDAQ | RMTI | Tue, Sep 27, 2011 | 101.31 | 102.19 | 95.92 | 97.02 | 3397 | NASDAQ | RMTI | Mon, Sep 26, 2011 | 96.14 | 100.43 | 96.14 | 99.00 | 3396 | NASDAQ | RMTI | Fri, Sep 23, 2011 | 93.17 | 96.14 | 91.85 | 95.26 | 3395 | NASDAQ | RMTI | Thu, Sep 22, 2011 | 89.54 | 95.92 | 89.54 | 93.17 | 3394 | NASDAQ | RMTI | Wed, Sep 21, 2011 | 93.83 | 97.24 | 91.96 | 92.62 | 3393 | NASDAQ | RMTI | Tue, Sep 20, 2011 | 93.06 | 94.60 | 91.41 | 93.50 | 3392 | NASDAQ | RMTI | Mon, Sep 19, 2011 | 95.70 | 95.92 | 91.85 | 93.39 | 3391 | NASDAQ | RMTI | Fri, Sep 16, 2011 | 96.14 | 96.91 | 94.60 | 96.91 | 3390 | NASDAQ | RMTI | Thu, Sep 15, 2011 | 97.13 | 98.48 | 94.60 | 96.03 | 3389 | NASDAQ | RMTI | Wed, Sep 14, 2011 | 94.16 | 97.68 | 93.61 | 96.14 | 3388 | NASDAQ | RMTI | Tue, Sep 13, 2011 | 90.86 | 95.37 | 90.86 | 93.39 | 3387 | NASDAQ | RMTI | Mon, Sep 12, 2011 | 87.12 | 91.85 | 85.80 | 90.42 | 3386 | NASDAQ | RMTI | Fri, Sep 9, 2011 | 90.86 | 91.19 | 84.15 | 88.44 | 3385 | NASDAQ | RMTI | Thu, Sep 8, 2011 | 95.70 | 96.25 | 90.53 | 91.96 | 3384 | NASDAQ | RMTI | Wed, Sep 7, 2011 | 93.39 | 100.66 | 93.39 | 96.14 | 3383 | NASDAQ | RMTI | Tue, Sep 6, 2011 | 91.19 | 92.07 | 89.21 | 91.52 | 3382 | NASDAQ | RMTI | Fri, Sep 2, 2011 | 92.84 | 96.64 | 91.52 | 91.85 | 3381 | NASDAQ | RMTI | Thu, Sep 1, 2011 | 99.22 | 102.39 | 93.50 | 94.82 | 3380 | NASDAQ | RMTI | Wed, Aug 31, 2011 | 103.84 | 103.95 | 96.14 | 99.22 | 3379 | NASDAQ | RMTI | Tue, Aug 30, 2011 | 99.99 | 104.06 | 97.02 | 103.62 | 3378 | NASDAQ | RMTI | Mon, Aug 29, 2011 | 97.35 | 100.98 | 95.15 | 100.65 | 3377 | NASDAQ | RMTI | Fri, Aug 26, 2011 | 92.29 | 96.58 | 92.29 | 95.81 | 3376 | NASDAQ | RMTI | Thu, Aug 25, 2011 | 99.22 | 99.22 | 91.96 | 92.62 | 3375 | NASDAQ | RMTI | Wed, Aug 24, 2011 | 100.65 | 100.65 | 95.59 | 98.78 | 3374 | NASDAQ | RMTI | Tue, Aug 23, 2011 | 92.51 | 101.97 | 92.51 | 101.09 | 3373 | NASDAQ | RMTI | Mon, Aug 22, 2011 | 97.79 | 97.90 | 91.30 | 92.07 | 3372 | NASDAQ | RMTI | Fri, Aug 19, 2011 | 95.37 | 99.33 | 95.37 | 95.92 | 3371 | NASDAQ | RMTI | Thu, Aug 18, 2011 | 99.33 | 101.31 | 95.70 | 96.69 | 3370 | NASDAQ | RMTI | Wed, Aug 17, 2011 | 101.75 | 102.74 | 99.33 | 101.42 | 3369 | NASDAQ | RMTI | Tue, Aug 16, 2011 | 103.51 | 105.27 | 98.34 | 101.53 | 3368 | NASDAQ | RMTI | Mon, Aug 15, 2011 | 106.81 | 107.90 | 102.85 | 104.50 | 3367 | NASDAQ | RMTI | Fri, Aug 12, 2011 | 103.84 | 112.75 | 103.84 | 105.82 | 3366 | NASDAQ | RMTI | Thu, Aug 11, 2011 | 99.55 | 104.50 | 99.11 | 103.18 | 3365 | NASDAQ | RMTI | Wed, Aug 10, 2011 | 104.83 | 105.71 | 97.57 | 99.11 | 3364 | NASDAQ | RMTI | Tue, Aug 9, 2011 | 98.67 | 106.59 | 95.43 | 105.82 | 3363 | NASDAQ | RMTI | Mon, Aug 8, 2011 | 97.02 | 99.44 | 93.94 | 96.69 | 3362 | NASDAQ | RMTI | Fri, Aug 5, 2011 | 97.35 | 104.16 | 96.25 | 101.20 | 3361 | NASDAQ | RMTI | Thu, Aug 4, 2011 | 104.17 | 106.36 | 96.69 | 96.80 | 3360 | NASDAQ | RMTI | Wed, Aug 3, 2011 | 106.59 | 111.76 | 95.81 | 103.95 | 3359 | NASDAQ | RMTI | Tue, Aug 2, 2011 | 111.32 | 113.46 | 106.37 | 106.37 | 3358 | NASDAQ | RMTI | Mon, Aug 1, 2011 | 118.47 | 120.45 | 109.89 | 111.65 | 3357 | NASDAQ | RMTI | Fri, Jul 29, 2011 | 117.59 | 118.43 | 116.05 | 117.81 | 3356 | NASDAQ | RMTI | Thu, Jul 28, 2011 | 119.02 | 121.88 | 116.16 | 118.69 | 3355 | NASDAQ | RMTI | Wed, Jul 27, 2011 | 123.31 | 124.45 | 116.60 | 118.47 | 3354 | NASDAQ | RMTI | Tue, Jul 26, 2011 | 130.02 | 135.19 | 122.87 | 124.19 | 3353 | NASDAQ | RMTI | Mon, Jul 25, 2011 | 134.20 | 140.58 | 128.81 | 130.35 | 3352 | NASDAQ | RMTI | Fri, Jul 22, 2011 | 140.14 | 141.46 | 135.30 | 135.41 | 3351 | NASDAQ | RMTI | Thu, Jul 21, 2011 | 139.04 | 141.02 | 137.50 | 139.92 | 3350 | NASDAQ | RMTI | Wed, Jul 20, 2011 | 140.25 | 141.13 | 132.00 | 138.93 | 3349 | NASDAQ | RMTI | Tue, Jul 19, 2011 | 136.62 | 141.57 | 136.13 | 139.70 | 3348 | NASDAQ | RMTI | Mon, Jul 18, 2011 | 138.05 | 141.57 | 135.30 | 135.74 | 3347 | NASDAQ | RMTI | Fri, Jul 15, 2011 | 142.23 | 143.99 | 137.61 | 138.93 | 3346 | NASDAQ | RMTI | Thu, Jul 14, 2011 | 138.27 | 142.56 | 137.72 | 142.12 | 3345 | NASDAQ | RMTI | Wed, Jul 13, 2011 | 137.94 | 143.11 | 135.30 | 138.27 | 3344 | NASDAQ | RMTI | Tue, Jul 12, 2011 | 142.12 | 144.76 | 136.62 | 137.28 | 3343 | NASDAQ | RMTI | Mon, Jul 11, 2011 | 142.56 | 145.42 | 140.91 | 142.67 | 3342 | NASDAQ | RMTI | Fri, Jul 8, 2011 | 149.16 | 149.82 | 141.35 | 144.32 | 3341 | NASDAQ | RMTI | Thu, Jul 7, 2011 | 146.30 | 152.79 | 146.30 | 151.03 | 3340 | NASDAQ | RMTI | Wed, Jul 6, 2011 | 143.66 | 145.64 | 141.13 | 142.01 | 3339 | NASDAQ | RMTI | Tue, Jul 5, 2011 | 142.89 | 144.76 | 140.80 | 144.32 | 3338 | NASDAQ | RMTI | Fri, Jul 1, 2011 | 142.01 | 145.64 | 140.58 | 143.77 | 3337 | NASDAQ | RMTI | Thu, Jun 30, 2011 | 143.00 | 145.42 | 139.34 | 141.24 | 3336 | NASDAQ | RMTI | Wed, Jun 29, 2011 | 151.47 | 152.13 | 140.58 | 141.90 | 3335 | NASDAQ | RMTI | Tue, Jun 28, 2011 | 151.03 | 154.55 | 149.82 | 151.69 | 3334 | NASDAQ | RMTI | Mon, Jun 27, 2011 | 149.60 | 157.96 | 135.08 | 151.36 | 3333 | NASDAQ | RMTI | Fri, Jun 24, 2011 | 155.65 | 158.40 | 144.76 | 150.04 | 3332 | NASDAQ | RMTI | Thu, Jun 23, 2011 | 157.41 | 157.41 | 150.59 | 153.78 | 3331 | NASDAQ | RMTI | Wed, Jun 22, 2011 | 162.80 | 165.11 | 154.00 | 154.66 | 3330 | NASDAQ | RMTI | Tue, Jun 21, 2011 | 160.93 | 163.35 | 158.18 | 163.02 | 3329 | NASDAQ | RMTI | Mon, Jun 20, 2011 | 160.71 | 163.35 | 149.82 | 160.49 | 3328 | NASDAQ | RMTI | Fri, Jun 17, 2011 | 163.13 | 164.01 | 158.62 | 161.04 | 3327 | NASDAQ | RMTI | Thu, Jun 16, 2011 | 153.67 | 165.00 | 153.56 | 162.69 | 3326 | NASDAQ | RMTI | Wed, Jun 15, 2011 | 170.50 | 170.50 | 156.75 | 160.05 | 3325 | NASDAQ | RMTI | Tue, Jun 14, 2011 | 183.92 | 186.05 | 170.94 | 171.38 | 3324 | NASDAQ | RMTI | Mon, Jun 13, 2011 | 177.10 | 184.25 | 173.47 | 182.05 | 3323 | NASDAQ | RMTI | Fri, Jun 10, 2011 | 175.12 | 176.88 | 171.05 | 176.00 | 3322 | NASDAQ | RMTI | Thu, Jun 9, 2011 | 165.33 | 176.00 | 165.33 | 173.14 | 3321 | NASDAQ | RMTI | Wed, Jun 8, 2011 | 162.58 | 168.85 | 160.05 | 166.32 | 3320 | NASDAQ | RMTI | Tue, Jun 7, 2011 | 158.73 | 163.79 | 153.89 | 163.13 | 3319 | NASDAQ | RMTI | Mon, Jun 6, 2011 | 162.14 | 162.25 | 153.01 | 157.85 | 3318 | NASDAQ | RMTI | Fri, Jun 3, 2011 | 159.50 | 163.90 | 159.50 | 161.70 | 3317 | NASDAQ | RMTI | Thu, Jun 2, 2011 | 159.94 | 160.82 | 156.20 | 159.61 | 3316 | NASDAQ | RMTI | Wed, Jun 1, 2011 | 165.00 | 165.66 | 159.39 | 159.50 | 3315 | NASDAQ | RMTI | Tue, May 31, 2011 | 165.00 | 168.12 | 159.50 | 165.00 | 3314 | NASDAQ | RMTI | Fri, May 27, 2011 | 157.74 | 167.42 | 157.35 | 164.34 | 3313 | NASDAQ | RMTI | Thu, May 26, 2011 | 154.66 | 158.40 | 154.66 | 157.63 | 3312 | NASDAQ | RMTI | Wed, May 25, 2011 | 154.00 | 156.75 | 152.13 | 154.66 | 3311 | NASDAQ | RMTI | Tue, May 24, 2011 | 154.00 | 158.29 | 150.48 | 153.73 | 3310 | NASDAQ | RMTI | Mon, May 23, 2011 | 153.34 | 154.00 | 146.63 | 153.12 | 3309 | NASDAQ | RMTI | Fri, May 20, 2011 | 150.48 | 158.29 | 148.50 | 154.99 | 3308 | NASDAQ | RMTI | Thu, May 19, 2011 | 150.48 | 151.80 | 147.68 | 149.82 | 3307 | NASDAQ | RMTI | Wed, May 18, 2011 | 149.93 | 152.13 | 147.07 | 150.26 | 3306 | NASDAQ | RMTI | Tue, May 17, 2011 | 146.74 | 153.67 | 145.86 | 149.16 | 3305 | NASDAQ | RMTI | Mon, May 16, 2011 | 145.53 | 154.00 | 143.22 | 146.85 | 3304 | NASDAQ | RMTI | Fri, May 13, 2011 | 146.19 | 146.52 | 141.90 | 145.53 | 3303 | NASDAQ | RMTI | Thu, May 12, 2011 | 143.00 | 148.50 | 140.69 | 145.75 | 3302 | NASDAQ | RMTI | Wed, May 11, 2011 | 149.93 | 156.31 | 138.16 | 142.23 | 3301 | NASDAQ | RMTI | Tue, May 10, 2011 | 144.87 | 159.61 | 139.26 | 148.50 | 3300 | NASDAQ | RMTI | Mon, May 9, 2011 | 130.02 | 135.96 | 129.80 | 133.65 | 3299 | NASDAQ | RMTI | Fri, May 6, 2011 | 122.65 | 131.01 | 122.65 | 129.14 | 3298 | NASDAQ | RMTI | Thu, May 5, 2011 | 119.24 | 121.00 | 117.70 | 120.56 | 3297 | NASDAQ | RMTI | Wed, May 4, 2011 | 113.63 | 121.55 | 113.63 | 118.58 | 3296 | NASDAQ | RMTI | Tue, May 3, 2011 | 111.87 | 114.07 | 111.43 | 114.07 | 3295 | NASDAQ | RMTI | Mon, May 2, 2011 | 112.97 | 115.39 | 111.10 | 112.20 | 3294 | NASDAQ | RMTI | Fri, Apr 29, 2011 | 107.80 | 114.73 | 107.36 | 112.97 | 3293 | NASDAQ | RMTI | Thu, Apr 28, 2011 | 97.68 | 109.89 | 98.01 | 107.80 | 3292 | NASDAQ | RMTI | Wed, Apr 27, 2011 | 97.68 | 97.79 | 96.36 | 97.79 | 3291 | NASDAQ | RMTI | Tue, Apr 26, 2011 | 99.55 | 99.55 | 96.36 | 97.90 | 3290 | NASDAQ | RMTI | Mon, Apr 25, 2011 | 99.11 | 99.77 | 99.00 | 99.55 | 3289 | NASDAQ | RMTI | Thu, Apr 21, 2011 | 99.88 | 99.88 | 99.00 | 99.55 | 3288 | NASDAQ | RMTI | Wed, Apr 20, 2011 | 98.78 | 99.99 | 97.02 | 99.77 | 3287 | NASDAQ | RMTI | Tue, Apr 19, 2011 | 99.00 | 99.00 | 96.91 | 98.23 | 3286 | NASDAQ | RMTI | Mon, Apr 18, 2011 | 97.68 | 98.89 | 96.69 | 97.90 | 3285 | NASDAQ | RMTI | Fri, Apr 15, 2011 | 98.67 | 98.78 | 96.80 | 97.68 | 3284 | NASDAQ | RMTI | Thu, Apr 14, 2011 | 97.90 | 98.89 | 96.80 | 98.45 | 3283 | NASDAQ | RMTI | Wed, Apr 13, 2011 | 99.00 | 99.00 | 98.12 | 98.12 | 3282 | NASDAQ | RMTI | Tue, Apr 12, 2011 | 99.44 | 100.10 | 98.01 | 98.34 | 3281 | NASDAQ | RMTI | Mon, Apr 11, 2011 | 99.11 | 100.87 | 98.59 | 99.44 | 3280 | NASDAQ | RMTI | Fri, Apr 8, 2011 | 100.76 | 101.97 | 100.34 | 100.65 | 3279 | NASDAQ | RMTI | Thu, Apr 7, 2011 | 101.20 | 103.40 | 99.11 | 100.65 | 3278 | NASDAQ | RMTI | Wed, Apr 6, 2011 | 100.10 | 101.20 | 100.10 | 101.09 | 3277 | NASDAQ | RMTI | Tue, Apr 5, 2011 | 99.44 | 100.76 | 99.00 | 100.32 | 3276 | NASDAQ | RMTI | Mon, Apr 4, 2011 | 99.44 | 100.76 | 99.00 | 99.44 | 3275 | NASDAQ | RMTI | Fri, Apr 1, 2011 | 98.80 | 99.00 | 98.23 | 99.00 | 3274 | NASDAQ | RMTI | Thu, Mar 31, 2011 | 98.45 | 99.11 | 98.34 | 98.79 | 3273 | NASDAQ | RMTI | Wed, Mar 30, 2011 | 99.00 | 99.00 | 98.45 | 98.78 | 3272 | NASDAQ | RMTI | Tue, Mar 29, 2011 | 98.89 | 99.44 | 98.45 | 99.00 | 3271 | NASDAQ | RMTI | Mon, Mar 28, 2011 | 99.44 | 100.54 | 98.67 | 99.33 | 3270 | NASDAQ | RMTI | Fri, Mar 25, 2011 | 99.55 | 99.55 | 98.67 | 99.22 | 3269 | NASDAQ | RMTI | Thu, Mar 24, 2011 | 99.66 | 99.66 | 98.56 | 99.55 | 3268 | NASDAQ | RMTI | Wed, Mar 23, 2011 | 99.47 | 99.55 | 98.45 | 99.11 | 3267 | NASDAQ | RMTI | Tue, Mar 22, 2011 | 99.22 | 100.32 | 99.22 | 99.99 | 3266 | NASDAQ | RMTI | Mon, Mar 21, 2011 | 99.55 | 100.54 | 98.67 | 99.99 | 3265 | NASDAQ | RMTI | Fri, Mar 18, 2011 | 96.25 | 99.33 | 96.25 | 98.56 | 3264 | NASDAQ | RMTI | Thu, Mar 17, 2011 | 96.80 | 96.80 | 94.82 | 95.26 | 3263 | NASDAQ | RMTI | Wed, Mar 16, 2011 | 98.23 | 98.56 | 96.58 | 96.89 | 3262 | NASDAQ | RMTI | Tue, Mar 15, 2011 | 97.02 | 99.33 | 96.80 | 98.78 | 3261 | NASDAQ | RMTI | Mon, Mar 14, 2011 | 98.56 | 98.62 | 97.24 | 97.79 | 3260 | NASDAQ | RMTI | Fri, Mar 11, 2011 | 95.92 | 99.00 | 92.51 | 99.00 | 3259 | NASDAQ | RMTI | Thu, Mar 10, 2011 | 97.13 | 99.22 | 97.11 | 97.79 | 3258 | NASDAQ | RMTI | Wed, Mar 9, 2011 | 99.33 | 99.33 | 96.69 | 97.90 | 3257 | NASDAQ | RMTI | Tue, Mar 8, 2011 | 98.78 | 99.22 | 96.58 | 97.57 | 3256 | NASDAQ | RMTI | Mon, Mar 7, 2011 | 99.44 | 101.31 | 97.24 | 98.12 | 3255 | NASDAQ | RMTI | Fri, Mar 4, 2011 | 101.42 | 101.97 | 99.00 | 99.00 | 3254 | NASDAQ | RMTI | Thu, Mar 3, 2011 | 103.40 | 103.40 | 100.32 | 101.53 | 3253 | NASDAQ | RMTI | Wed, Mar 2, 2011 | 102.30 | 103.07 | 101.51 | 101.97 | 3252 | NASDAQ | RMTI | Tue, Mar 1, 2011 | 100.54 | 102.85 | 100.10 | 102.85 | 3251 | NASDAQ | RMTI | Mon, Feb 28, 2011 | 98.12 | 100.54 | 98.12 | 99.99 | 3250 | NASDAQ | RMTI | Fri, Feb 25, 2011 | 101.09 | 101.20 | 96.36 | 98.01 | 3249 | NASDAQ | RMTI | Thu, Feb 24, 2011 | 102.96 | 102.96 | 99.99 | 99.99 | 3248 | NASDAQ | RMTI | Wed, Feb 23, 2011 | 102.85 | 103.40 | 102.63 | 103.18 | 3247 | NASDAQ | RMTI | Tue, Feb 22, 2011 | 102.52 | 103.40 | 101.86 | 102.63 | 3246 | NASDAQ | RMTI | Fri, Feb 18, 2011 | 103.18 | 103.40 | 102.85 | 102.85 | 3245 | NASDAQ | RMTI | Thu, Feb 17, 2011 | 102.52 | 103.84 | 102.52 | 102.85 | 3244 | NASDAQ | RMTI | Wed, Feb 16, 2011 | 102.85 | 103.40 | 101.75 | 102.85 | 3243 | NASDAQ | RMTI | Tue, Feb 15, 2011 | 101.64 | 102.74 | 101.64 | 102.74 | 3242 | NASDAQ | RMTI | Mon, Feb 14, 2011 | 102.08 | 102.08 | 100.43 | 101.64 | 3241 | NASDAQ | RMTI | Fri, Feb 11, 2011 | 103.40 | 103.84 | 101.53 | 102.52 | 3240 | NASDAQ | RMTI | Thu, Feb 10, 2011 | 100.54 | 102.85 | 100.54 | 102.63 | 3239 | NASDAQ | RMTI | Wed, Feb 9, 2011 | 100.87 | 102.63 | 100.87 | 101.86 | 3238 | NASDAQ | RMTI | Tue, Feb 8, 2011 | 103.40 | 103.40 | 100.43 | 101.53 | 3237 | NASDAQ | RMTI | Mon, Feb 7, 2011 | 102.63 | 103.07 | 101.20 | 102.85 | 3236 | NASDAQ | RMTI | Fri, Feb 4, 2011 | 101.31 | 102.85 | 100.87 | 101.20 | 3235 | NASDAQ | RMTI | Thu, Feb 3, 2011 | 101.75 | 102.30 | 100.65 | 101.86 | 3234 | NASDAQ | RMTI | Wed, Feb 2, 2011 | 100.21 | 103.29 | 99.99 | 101.31 | 3233 | NASDAQ | RMTI | Tue, Feb 1, 2011 | 102.74 | 103.51 | 102.08 | 102.63 | 3232 | NASDAQ | RMTI | Mon, Jan 31, 2011 | 103.73 | 103.95 | 100.98 | 102.96 | 3231 | NASDAQ | RMTI | Fri, Jan 28, 2011 | 104.50 | 104.50 | 103.07 | 103.07 | 3230 | NASDAQ | RMTI | Thu, Jan 27, 2011 | 102.63 | 104.50 | 102.63 | 104.17 | 3229 | NASDAQ | RMTI | Wed, Jan 26, 2011 | 103.16 | 104.28 | 101.42 | 103.37 | 3228 | NASDAQ | RMTI | Tue, Jan 25, 2011 | 98.45 | 101.64 | 98.45 | 101.09 | 3227 | NASDAQ | RMTI | Mon, Jan 24, 2011 | 97.68 | 98.89 | 96.80 | 98.45 | 3226 | NASDAQ | RMTI | Fri, Jan 21, 2011 | 103.40 | 103.84 | 98.12 | 98.23 | 3225 | NASDAQ | RMTI | Thu, Jan 20, 2011 | 102.19 | 103.95 | 100.10 | 103.62 | 3224 | NASDAQ | RMTI | Wed, Jan 19, 2011 | 106.15 | 106.70 | 99.88 | 103.95 | 3223 | NASDAQ | RMTI | Tue, Jan 18, 2011 | 103.95 | 105.93 | 102.41 | 105.93 | 3222 | NASDAQ | RMTI | Fri, Jan 14, 2011 | 98.01 | 102.30 | 98.01 | 102.30 | 3221 | NASDAQ | RMTI | Thu, Jan 13, 2011 | 93.83 | 99.76 | 93.83 | 98.23 | 3220 | NASDAQ | RMTI | Wed, Jan 12, 2011 | 93.50 | 94.49 | 93.13 | 94.49 | 3219 | NASDAQ | RMTI | Tue, Jan 11, 2011 | 90.53 | 93.50 | 90.31 | 93.17 | 3218 | NASDAQ | RMTI | Mon, Jan 10, 2011 | 88.22 | 90.70 | 87.89 | 90.70 | 3217 | NASDAQ | RMTI | Fri, Jan 7, 2011 | 91.08 | 91.08 | 88.00 | 88.66 | 3216 | NASDAQ | RMTI | Thu, Jan 6, 2011 | 89.10 | 91.30 | 89.10 | 89.98 | 3215 | NASDAQ | RMTI | Wed, Jan 5, 2011 | 87.78 | 89.54 | 87.67 | 89.10 | 3214 | NASDAQ | RMTI | Tue, Jan 4, 2011 | 86.79 | 88.00 | 85.14 | 87.89 | 3213 | NASDAQ | RMTI | Mon, Jan 3, 2011 | 87.56 | 88.00 | 85.03 | 87.67 | 3212 | NASDAQ | RMTI | Fri, Dec 31, 2010 | 86.46 | 88.00 | 85.25 | 86.90 | 3211 | NASDAQ | RMTI | Thu, Dec 30, 2010 | 87.23 | 88.00 | 87.01 | 87.01 | 3210 | NASDAQ | RMTI | Wed, Dec 29, 2010 | 88.00 | 88.22 | 86.68 | 86.90 | 3209 | NASDAQ | RMTI | Tue, Dec 28, 2010 | 86.79 | 88.44 | 86.68 | 88.00 | 3208 | NASDAQ | RMTI | Mon, Dec 27, 2010 | 87.89 | 88.55 | 86.57 | 88.33 | 3207 | NASDAQ | RMTI | Thu, Dec 23, 2010 | 87.56 | 88.00 | 86.68 | 87.78 | 3206 | NASDAQ | RMTI | Wed, Dec 22, 2010 | 88.66 | 90.20 | 87.34 | 87.34 | 3205 | NASDAQ | RMTI | Tue, Dec 21, 2010 | 87.34 | 89.43 | 87.12 | 88.85 | 3204 | NASDAQ | RMTI | Mon, Dec 20, 2010 | 87.56 | 88.55 | 86.90 | 88.00 | 3203 | NASDAQ | RMTI | Fri, Dec 17, 2010 | 88.00 | 90.09 | 86.79 | 87.34 | 3202 | NASDAQ | RMTI | Thu, Dec 16, 2010 | 86.35 | 90.42 | 86.35 | 88.11 | 3201 | NASDAQ | RMTI | Wed, Dec 15, 2010 | 87.23 | 87.23 | 85.91 | 86.46 | 3200 | NASDAQ | RMTI | Tue, Dec 14, 2010 | 86.02 | 88.00 | 86.02 | 87.12 | 3199 | NASDAQ | RMTI | Mon, Dec 13, 2010 | 88.33 | 90.64 | 84.81 | 85.36 | 3198 | NASDAQ | RMTI | Fri, Dec 10, 2010 | 91.63 | 91.63 | 88.99 | 89.10 | 3197 | NASDAQ | RMTI | Thu, Dec 9, 2010 | 88.44 | 89.65 | 86.35 | 89.65 | 3196 | NASDAQ | RMTI | Wed, Dec 8, 2010 | 89.65 | 92.40 | 88.66 | 88.66 | 3195 | NASDAQ | RMTI | Tue, Dec 7, 2010 | 86.90 | 91.30 | 86.35 | 90.64 | 3194 | NASDAQ | RMTI | Mon, Dec 6, 2010 | 86.08 | 86.90 | 85.80 | 86.68 | 3193 | NASDAQ | RMTI | Fri, Dec 3, 2010 | 84.81 | 86.68 | 84.26 | 86.68 | 3192 | NASDAQ | RMTI | Thu, Dec 2, 2010 | 84.92 | 85.80 | 83.82 | 85.80 | 3191 | NASDAQ | RMTI | Wed, Dec 1, 2010 | 85.80 | 85.80 | 84.15 | 85.25 | 3190 | NASDAQ | RMTI | Tue, Nov 30, 2010 | 85.03 | 86.55 | 84.48 | 85.69 | 3189 | NASDAQ | RMTI | Mon, Nov 29, 2010 | 85.80 | 85.91 | 85.36 | 85.58 | 3188 | NASDAQ | RMTI | Fri, Nov 26, 2010 | 85.36 | 86.69 | 85.14 | 86.24 | 3187 | NASDAQ | RMTI | Wed, Nov 24, 2010 | 85.91 | 86.79 | 83.82 | 85.25 | 3186 | NASDAQ | RMTI | Tue, Nov 23, 2010 | 85.25 | 85.25 | 83.93 | 85.14 | 3185 | NASDAQ | RMTI | Mon, Nov 22, 2010 | 86.02 | 86.90 | 84.26 | 85.36 | 3184 | NASDAQ | RMTI | Fri, Nov 19, 2010 | 83.93 | 86.79 | 83.88 | 84.70 | 3183 | NASDAQ | RMTI | Thu, Nov 18, 2010 | 86.90 | 86.90 | 84.15 | 84.92 | 3182 | NASDAQ | RMTI | Wed, Nov 17, 2010 | 85.47 | 86.35 | 83.60 | 86.02 | 3181 | NASDAQ | RMTI | Tue, Nov 16, 2010 | 87.56 | 87.56 | 84.48 | 85.47 | 3180 | NASDAQ | RMTI | Mon, Nov 15, 2010 | 87.01 | 87.67 | 86.90 | 87.12 | 3179 | NASDAQ | RMTI | Fri, Nov 12, 2010 | 85.47 | 87.89 | 85.13 | 87.67 | 3178 | NASDAQ | RMTI | Thu, Nov 11, 2010 | 84.59 | 90.62 | 84.59 | 87.89 | 3177 | NASDAQ | RMTI | Wed, Nov 10, 2010 | 85.69 | 92.27 | 85.69 | 87.78 | 3176 | NASDAQ | RMTI | Tue, Nov 9, 2010 | 89.10 | 90.64 | 83.60 | 86.46 | 3175 | NASDAQ | RMTI | Mon, Nov 8, 2010 | 95.70 | 95.70 | 89.87 | 89.87 | 3174 | NASDAQ | RMTI | Fri, Nov 5, 2010 | 94.05 | 95.48 | 92.51 | 95.48 | 3173 | NASDAQ | RMTI | Thu, Nov 4, 2010 | 91.85 | 95.22 | 89.65 | 95.22 | 3172 | NASDAQ | RMTI | Wed, Nov 3, 2010 | 95.59 | 95.70 | 93.28 | 93.50 | 3171 | NASDAQ | RMTI | Tue, Nov 2, 2010 | 95.92 | 95.92 | 92.95 | 93.50 | 3170 | NASDAQ | RMTI | Mon, Nov 1, 2010 | 95.70 | 95.70 | 91.30 | 95.48 | 3169 | NASDAQ | RMTI | Fri, Oct 29, 2010 | 94.27 | 95.70 | 93.06 | 93.94 | 3168 | NASDAQ | RMTI | Thu, Oct 28, 2010 | 93.06 | 95.69 | 92.51 | 93.72 | 3167 | NASDAQ | RMTI | Wed, Oct 27, 2010 | 93.50 | 96.14 | 90.86 | 93.50 | 3166 | NASDAQ | RMTI | Tue, Oct 26, 2010 | 88.11 | 95.37 | 88.00 | 93.50 | 3165 | NASDAQ | RMTI | Mon, Oct 25, 2010 | 86.90 | 89.87 | 86.24 | 88.11 | 3164 | NASDAQ | RMTI | Fri, Oct 22, 2010 | 83.71 | 87.45 | 83.71 | 87.34 | 3163 | NASDAQ | RMTI | Thu, Oct 21, 2010 | 87.45 | 87.45 | 85.03 | 86.13 | 3162 | NASDAQ | RMTI | Wed, Oct 20, 2010 | 87.89 | 87.89 | 83.60 | 86.68 | 3161 | NASDAQ | RMTI | Tue, Oct 19, 2010 | 87.67 | 87.67 | 85.25 | 87.67 | 3160 | NASDAQ | RMTI | Mon, Oct 18, 2010 | 87.56 | 87.56 | 84.37 | 87.34 | 3159 | NASDAQ | RMTI | Fri, Oct 15, 2010 | 87.01 | 87.45 | 83.71 | 86.90 | 3158 | NASDAQ | RMTI | Thu, Oct 14, 2010 | 86.02 | 86.90 | 82.94 | 86.24 | 3157 | NASDAQ | RMTI | Wed, Oct 13, 2010 | 84.48 | 86.46 | 84.38 | 85.14 | 3156 | NASDAQ | RMTI | Tue, Oct 12, 2010 | 79.75 | 85.03 | 78.33 | 84.70 | 3155 | NASDAQ | RMTI | Mon, Oct 11, 2010 | 81.18 | 87.12 | 80.63 | 80.63 | 3154 | NASDAQ | RMTI | Fri, Oct 8, 2010 | 80.85 | 82.50 | 80.85 | 82.50 | 3153 | NASDAQ | RMTI | Thu, Oct 7, 2010 | 77.77 | 80.63 | 77.77 | 80.52 | 3152 | NASDAQ | RMTI | Wed, Oct 6, 2010 | 79.27 | 81.68 | 77.33 | 77.33 | 3151 | NASDAQ | RMTI | Tue, Oct 5, 2010 | 76.23 | 78.65 | 74.36 | 78.65 | 3150 | NASDAQ | RMTI | Mon, Oct 4, 2010 | 74.36 | 77.22 | 74.25 | 74.91 | 3149 | NASDAQ | RMTI | Fri, Oct 1, 2010 | 77.11 | 77.66 | 72.93 | 74.36 | 3148 | NASDAQ | RMTI | Thu, Sep 30, 2010 | 76.45 | 81.84 | 75.46 | 77.88 | 3147 | NASDAQ | RMTI | Wed, Sep 29, 2010 | 81.73 | 81.73 | 70.51 | 79.42 | 3146 | NASDAQ | RMTI | Tue, Sep 28, 2010 | 81.40 | 82.50 | 81.40 | 81.84 | 3145 | NASDAQ | RMTI | Mon, Sep 27, 2010 | 83.60 | 83.71 | 80.52 | 81.73 | 3144 | NASDAQ | RMTI | Fri, Sep 24, 2010 | 81.95 | 84.15 | 80.27 | 83.49 | 3143 | NASDAQ | RMTI | Thu, Sep 23, 2010 | 81.40 | 81.95 | 78.32 | 81.95 | 3142 | NASDAQ | RMTI | Wed, Sep 22, 2010 | 80.19 | 81.73 | 77.00 | 81.40 | 3141 | NASDAQ | RMTI | Tue, Sep 21, 2010 | 70.95 | 80.73 | 70.51 | 80.41 | 3140 | NASDAQ | RMTI | Mon, Sep 20, 2010 | 70.24 | 71.39 | 69.17 | 71.39 | 3139 | NASDAQ | RMTI | Fri, Sep 17, 2010 | 68.86 | 70.95 | 68.09 | 70.95 | 3138 | NASDAQ | RMTI | Thu, Sep 16, 2010 | 67.98 | 69.85 | 67.98 | 69.30 | 3137 | NASDAQ | RMTI | Wed, Sep 15, 2010 | 68.20 | 70.40 | 66.33 | 69.63 | 3136 | NASDAQ | RMTI | Tue, Sep 14, 2010 | 67.98 | 69.30 | 67.10 | 68.20 | 3135 | NASDAQ | RMTI | Mon, Sep 13, 2010 | 68.31 | 68.96 | 67.10 | 67.10 | 3134 | NASDAQ | RMTI | Fri, Sep 10, 2010 | 67.98 | 68.64 | 67.21 | 68.64 | 3133 | NASDAQ | RMTI | Thu, Sep 9, 2010 | 68.20 | 68.20 | 66.66 | 67.98 | 3132 | NASDAQ | RMTI | Wed, Sep 8, 2010 | 65.78 | 68.53 | 65.78 | 68.53 | 3131 | NASDAQ | RMTI | Tue, Sep 7, 2010 | 64.46 | 66.77 | 63.80 | 65.78 | 3130 | NASDAQ | RMTI | Fri, Sep 3, 2010 | 63.69 | 64.57 | 63.47 | 64.35 | 3129 | NASDAQ | RMTI | Thu, Sep 2, 2010 | 64.46 | 64.57 | 63.36 | 63.69 | 3128 | NASDAQ | RMTI | Wed, Sep 1, 2010 | 64.46 | 64.57 | 63.47 | 63.91 | 3127 | NASDAQ | RMTI | Tue, Aug 31, 2010 | 63.25 | 64.68 | 63.03 | 64.68 | 3126 | NASDAQ | RMTI | Mon, Aug 30, 2010 | 62.70 | 64.35 | 62.70 | 63.91 | 3125 | NASDAQ | RMTI | Fri, Aug 27, 2010 | 63.91 | 64.68 | 62.92 | 62.92 | 3124 | NASDAQ | RMTI | Thu, Aug 26, 2010 | 64.79 | 64.79 | 62.81 | 63.14 | 3123 | NASDAQ | RMTI | Wed, Aug 25, 2010 | 63.14 | 64.90 | 62.70 | 64.46 | 3122 | NASDAQ | RMTI | Tue, Aug 24, 2010 | 64.46 | 64.68 | 62.59 | 64.02 | 3121 | NASDAQ | RMTI | Mon, Aug 23, 2010 | 65.45 | 65.67 | 61.94 | 63.80 | 3120 | NASDAQ | RMTI | Fri, Aug 20, 2010 | 66.66 | 67.10 | 62.26 | 63.03 | 3119 | NASDAQ | RMTI | Thu, Aug 19, 2010 | 66.11 | 66.97 | 66.11 | 66.68 | 3118 | NASDAQ | RMTI | Wed, Aug 18, 2010 | 67.10 | 67.65 | 65.34 | 66.55 | 3117 | NASDAQ | RMTI | Tue, Aug 17, 2010 | 65.56 | 67.98 | 64.13 | 67.32 | 3116 | NASDAQ | RMTI | Mon, Aug 16, 2010 | 65.65 | 65.65 | 63.25 | 64.90 | 3115 | NASDAQ | RMTI | Fri, Aug 13, 2010 | 64.90 | 64.90 | 63.25 | 64.48 | 3114 | NASDAQ | RMTI | Thu, Aug 12, 2010 | 65.45 | 65.89 | 64.02 | 65.45 | 3113 | NASDAQ | RMTI | Wed, Aug 11, 2010 | 65.56 | 65.89 | 65.45 | 65.89 | 3112 | NASDAQ | RMTI | Tue, Aug 10, 2010 | 65.78 | 67.21 | 65.45 | 65.56 | 3111 | NASDAQ | RMTI | Mon, Aug 9, 2010 | 67.98 | 68.31 | 64.90 | 66.00 | 3110 | NASDAQ | RMTI | Fri, Aug 6, 2010 | 65.89 | 68.20 | 64.46 | 67.76 | 3109 | NASDAQ | RMTI | Thu, Aug 5, 2010 | 64.57 | 68.75 | 64.57 | 65.56 | 3108 | NASDAQ | RMTI | Wed, Aug 4, 2010 | 64.79 | 68.31 | 62.70 | 65.67 | 3107 | NASDAQ | RMTI | Tue, Aug 3, 2010 | 61.99 | 64.79 | 60.72 | 64.68 | 3106 | NASDAQ | RMTI | Mon, Aug 2, 2010 | 59.51 | 61.71 | 58.19 | 61.71 | 3105 | NASDAQ | RMTI | Fri, Jul 30, 2010 | 56.87 | 61.60 | 56.65 | 59.51 | 3104 | NASDAQ | RMTI | Thu, Jul 29, 2010 | 57.31 | 59.24 | 56.65 | 57.31 | 3103 | NASDAQ | RMTI | Wed, Jul 28, 2010 | 57.75 | 59.29 | 56.22 | 57.31 | 3102 | NASDAQ | RMTI | Tue, Jul 27, 2010 | 59.29 | 59.29 | 56.21 | 56.65 | 3101 | NASDAQ | RMTI | Mon, Jul 26, 2010 | 57.97 | 60.17 | 57.86 | 59.79 | 3100 | NASDAQ | RMTI | Fri, Jul 23, 2010 | 56.91 | 57.97 | 55.88 | 57.42 | 3099 | NASDAQ | RMTI | Thu, Jul 22, 2010 | 55.11 | 58.30 | 55.11 | 57.09 | 3098 | NASDAQ | RMTI | Wed, Jul 21, 2010 | 55.77 | 56.27 | 54.89 | 55.77 | 3097 | NASDAQ | RMTI | Tue, Jul 20, 2010 | 54.01 | 55.44 | 54.01 | 54.45 | 3096 | NASDAQ | RMTI | Mon, Jul 19, 2010 | 54.45 | 57.53 | 53.90 | 54.78 | 3095 | NASDAQ | RMTI | Fri, Jul 16, 2010 | 55.11 | 57.75 | 52.25 | 54.78 | 3094 | NASDAQ | RMTI | Thu, Jul 15, 2010 | 58.85 | 58.85 | 55.77 | 56.76 | 3093 | NASDAQ | RMTI | Wed, Jul 14, 2010 | 57.86 | 59.18 | 56.43 | 59.18 | 3092 | NASDAQ | RMTI | Tue, Jul 13, 2010 | 58.52 | 60.17 | 56.21 | 58.08 | 3091 | NASDAQ | RMTI | Mon, Jul 12, 2010 | 60.83 | 60.83 | 54.56 | 58.19 | 3090 | NASDAQ | RMTI | Fri, Jul 9, 2010 | 61.49 | 61.49 | 56.87 | 58.63 | 3089 | NASDAQ | RMTI | Thu, Jul 8, 2010 | 68.75 | 68.75 | 59.40 | 60.28 | 3088 | NASDAQ | RMTI | Wed, Jul 7, 2010 | 61.71 | 61.71 | 58.52 | 58.96 | 3087 | NASDAQ | RMTI | Tue, Jul 6, 2010 | 61.93 | 65.56 | 61.05 | 61.38 | 3086 | NASDAQ | RMTI | Fri, Jul 2, 2010 | 61.71 | 63.14 | 60.39 | 60.94 | 3085 | NASDAQ | RMTI | Thu, Jul 1, 2010 | 58.52 | 62.59 | 58.52 | 61.49 | 3084 | NASDAQ | RMTI | Wed, Jun 30, 2010 | 56.87 | 62.15 | 56.87 | 58.85 | 3083 | NASDAQ | RMTI | Tue, Jun 29, 2010 | 55.55 | 58.52 | 55.11 | 56.87 | 3082 | NASDAQ | RMTI | Mon, Jun 28, 2010 | 52.03 | 59.95 | 50.60 | 56.65 | 3081 | NASDAQ | RMTI | Fri, Jun 25, 2010 | 46.20 | 54.01 | 46.20 | 50.38 | 3080 | NASDAQ | RMTI | Thu, Jun 24, 2010 | 47.96 | 48.73 | 45.76 | 46.20 | 3079 | NASDAQ | RMTI | Wed, Jun 23, 2010 | 48.07 | 49.17 | 46.75 | 48.18 | 3078 | NASDAQ | RMTI | Tue, Jun 22, 2010 | 48.40 | 49.72 | 47.30 | 48.29 | 3077 | NASDAQ | RMTI | Mon, Jun 21, 2010 | 50.38 | 51.37 | 47.85 | 48.07 | 3076 | NASDAQ | RMTI | Fri, Jun 18, 2010 | 49.72 | 50.60 | 48.07 | 49.39 | 3075 | NASDAQ | RMTI | Thu, Jun 17, 2010 | 48.07 | 50.60 | 47.41 | 49.28 | 3074 | NASDAQ | RMTI | Wed, Jun 16, 2010 | 50.27 | 50.82 | 47.63 | 48.18 | 3073 | NASDAQ | RMTI | Tue, Jun 15, 2010 | 52.14 | 52.14 | 46.86 | 50.60 | 3072 | NASDAQ | RMTI | Mon, Jun 14, 2010 | 52.69 | 54.56 | 51.26 | 51.48 | 3071 | NASDAQ | RMTI | Fri, Jun 11, 2010 | 48.40 | 52.25 | 47.08 | 52.14 | 3070 | NASDAQ | RMTI | Thu, Jun 10, 2010 | 48.95 | 49.17 | 46.31 | 48.51 | 3069 | NASDAQ | RMTI | Wed, Jun 9, 2010 | 50.05 | 51.15 | 47.63 | 48.29 | 3068 | NASDAQ | RMTI | Tue, Jun 8, 2010 | 52.25 | 52.47 | 47.63 | 49.39 | 3067 | NASDAQ | RMTI | Mon, Jun 7, 2010 | 54.12 | 54.34 | 50.93 | 51.37 | 3066 | NASDAQ | RMTI | Fri, Jun 4, 2010 | 54.67 | 56.76 | 53.24 | 53.68 | 3065 | NASDAQ | RMTI | Thu, Jun 3, 2010 | 58.08 | 59.29 | 55.33 | 56.76 | 3064 | NASDAQ | RMTI | Wed, Jun 2, 2010 | 56.10 | 57.86 | 55.44 | 57.42 | 3063 | NASDAQ | RMTI | Tue, Jun 1, 2010 | 60.17 | 60.17 | 56.10 | 56.10 | 3062 | NASDAQ | RMTI | Fri, May 28, 2010 | 60.17 | 61.93 | 59.40 | 60.83 | 3061 | NASDAQ | RMTI | Thu, May 27, 2010 | 58.52 | 66.22 | 56.76 | 60.06 | 3060 | NASDAQ | RMTI | Wed, May 26, 2010 | 58.08 | 58.30 | 56.87 | 57.42 | 3059 | NASDAQ | RMTI | Tue, May 25, 2010 | 58.63 | 58.63 | 53.02 | 57.53 | 3058 | NASDAQ | RMTI | Mon, May 24, 2010 | 59.62 | 60.39 | 58.96 | 58.96 | 3057 | NASDAQ | RMTI | Fri, May 21, 2010 | 58.96 | 59.95 | 56.10 | 59.51 | 3056 | NASDAQ | RMTI | Thu, May 20, 2010 | 61.60 | 62.48 | 59.18 | 59.40 | 3055 | NASDAQ | RMTI | Wed, May 19, 2010 | 62.26 | 63.58 | 62.15 | 62.37 | 3054 | NASDAQ | RMTI | Tue, May 18, 2010 | 63.91 | 64.35 | 62.15 | 62.81 | 3053 | NASDAQ | RMTI | Mon, May 17, 2010 | 63.25 | 63.80 | 62.26 | 63.58 | 3052 | NASDAQ | RMTI | Fri, May 14, 2010 | 63.58 | 63.61 | 62.26 | 62.70 | 3051 | NASDAQ | RMTI | Thu, May 13, 2010 | 63.47 | 64.02 | 63.14 | 64.02 | 3050 | NASDAQ | RMTI | Wed, May 12, 2010 | 63.47 | 63.80 | 62.26 | 63.80 | 3049 | NASDAQ | RMTI | Tue, May 11, 2010 | 63.80 | 64.46 | 62.48 | 63.36 | 3048 | NASDAQ | RMTI | Mon, May 10, 2010 | 63.25 | 64.57 | 62.15 | 64.46 | 3047 | NASDAQ | RMTI | Fri, May 7, 2010 | 62.04 | 63.03 | 61.05 | 62.15 | 3046 | NASDAQ | RMTI | Thu, May 6, 2010 | 62.59 | 64.24 | 62.37 | 62.37 | 3045 | NASDAQ | RMTI | Wed, May 5, 2010 | 61.60 | 63.14 | 61.60 | 62.70 | 3044 | NASDAQ | RMTI | Tue, May 4, 2010 | 63.25 | 64.13 | 62.15 | 62.81 | 3043 | NASDAQ | RMTI | Mon, May 3, 2010 | 64.02 | 64.13 | 62.15 | 63.80 | 3042 | NASDAQ | RMTI | Fri, Apr 30, 2010 | 63.69 | 64.24 | 62.15 | 63.91 | 3041 | NASDAQ | RMTI | Thu, Apr 29, 2010 | 61.82 | 63.91 | 61.60 | 63.69 | 3040 | NASDAQ | RMTI | Wed, Apr 28, 2010 | 64.13 | 64.13 | 60.83 | 62.15 | 3039 | NASDAQ | RMTI | Tue, Apr 27, 2010 | 64.02 | 64.90 | 62.04 | 62.92 | 3038 | NASDAQ | RMTI | Mon, Apr 26, 2010 | 64.68 | 65.34 | 63.91 | 64.13 | 3037 | NASDAQ | RMTI | Fri, Apr 23, 2010 | 65.78 | 66.55 | 62.70 | 64.79 | 3036 | NASDAQ | RMTI | Thu, Apr 22, 2010 | 65.45 | 66.77 | 64.02 | 65.89 | 3035 | NASDAQ | RMTI | Wed, Apr 21, 2010 | 62.70 | 65.34 | 62.37 | 64.79 | 3034 | NASDAQ | RMTI | Tue, Apr 20, 2010 | 61.60 | 63.25 | 60.61 | 62.70 | 3033 | NASDAQ | RMTI | Mon, Apr 19, 2010 | 61.60 | 61.77 | 60.61 | 60.83 | 3032 | NASDAQ | RMTI | Fri, Apr 16, 2010 | 63.80 | 64.02 | 61.05 | 61.38 | 3031 | NASDAQ | RMTI | Thu, Apr 15, 2010 | 62.92 | 64.46 | 61.93 | 63.36 | 3030 | NASDAQ | RMTI | Wed, Apr 14, 2010 | 62.59 | 63.69 | 62.28 | 63.03 | 3029 | NASDAQ | RMTI | Tue, Apr 13, 2010 | 62.15 | 64.02 | 61.71 | 62.04 | 3028 | NASDAQ | RMTI | Mon, Apr 12, 2010 | 61.71 | 63.47 | 61.71 | 62.15 | 3027 | NASDAQ | RMTI | Fri, Apr 9, 2010 | 62.70 | 63.58 | 61.60 | 61.71 | 3026 | NASDAQ | RMTI | Thu, Apr 8, 2010 | 61.82 | 64.35 | 60.72 | 62.15 | 3025 | NASDAQ | RMTI | Wed, Apr 7, 2010 | 62.81 | 63.80 | 61.38 | 61.82 | 3024 | NASDAQ | RMTI | Tue, Apr 6, 2010 | 65.01 | 65.78 | 62.48 | 62.81 | 3023 | NASDAQ | RMTI | Mon, Apr 5, 2010 | 62.70 | 65.62 | 62.70 | 65.12 | 3022 | NASDAQ | RMTI | Thu, Apr 1, 2010 | 63.47 | 64.68 | 62.37 | 62.37 | 3021 | NASDAQ | RMTI | Wed, Mar 31, 2010 | 65.56 | 66.66 | 63.58 | 63.58 | 3020 | NASDAQ | RMTI | Tue, Mar 30, 2010 | 65.89 | 66.88 | 65.23 | 66.00 | 3019 | NASDAQ | RMTI | Mon, Mar 29, 2010 | 66.33 | 67.54 | 65.45 | 66.00 | 3018 | NASDAQ | RMTI | Fri, Mar 26, 2010 | 65.56 | 66.66 | 63.69 | 65.89 | 3017 | NASDAQ | RMTI | Thu, Mar 25, 2010 | 66.33 | 67.65 | 65.45 | 65.56 | 3016 | NASDAQ | RMTI | Wed, Mar 24, 2010 | 66.44 | 68.09 | 65.78 | 65.89 | 3015 | NASDAQ | RMTI | Tue, Mar 23, 2010 | 64.90 | 66.88 | 64.02 | 66.66 | 3014 | NASDAQ | RMTI | Mon, Mar 22, 2010 | 63.42 | 65.45 | 62.81 | 64.68 | 3013 | NASDAQ | RMTI | Fri, Mar 19, 2010 | 65.67 | 66.00 | 62.92 | 64.02 | 3012 | NASDAQ | RMTI | Thu, Mar 18, 2010 | 64.90 | 65.78 | 64.57 | 65.01 | 3011 | NASDAQ | RMTI | Wed, Mar 17, 2010 | 65.67 | 65.78 | 64.90 | 65.23 | 3010 | NASDAQ | RMTI | Tue, Mar 16, 2010 | 66.44 | 66.55 | 64.90 | 65.56 | 3009 | NASDAQ | RMTI | Mon, Mar 15, 2010 | 66.77 | 67.21 | 65.78 | 66.44 | 3008 | NASDAQ | RMTI | Fri, Mar 12, 2010 | 67.65 | 67.65 | 65.12 | 66.55 | 3007 | NASDAQ | RMTI | Thu, Mar 11, 2010 | 64.68 | 67.98 | 63.25 | 67.54 | 3006 | NASDAQ | RMTI | Wed, Mar 10, 2010 | 65.45 | 66.55 | 63.58 | 65.12 | 3005 | NASDAQ | RMTI | Tue, Mar 9, 2010 | 67.87 | 68.31 | 67.32 | 67.54 | 3004 | NASDAQ | RMTI | Mon, Mar 8, 2010 | 69.08 | 69.08 | 66.00 | 67.65 | 3003 | NASDAQ | RMTI | Fri, Mar 5, 2010 | 68.86 | 69.74 | 67.98 | 68.86 | 3002 | NASDAQ | RMTI | Thu, Mar 4, 2010 | 69.41 | 69.48 | 68.20 | 68.75 | 3001 | NASDAQ | RMTI | Wed, Mar 3, 2010 | 69.30 | 70.40 | 68.20 | 69.08 | 3000 | NASDAQ | RMTI | Tue, Mar 2, 2010 | 64.90 | 68.75 | 64.13 | 68.31 | 2999 | NASDAQ | RMTI | Mon, Mar 1, 2010 | 68.20 | 68.20 | 61.16 | 64.90 | 2998 | NASDAQ | RMTI | Fri, Feb 26, 2010 | 67.10 | 73.59 | 64.13 | 65.56 | 2997 | NASDAQ | RMTI | Thu, Feb 25, 2010 | 90.64 | 90.64 | 88.00 | 89.54 | 2996 | NASDAQ | RMTI | Wed, Feb 24, 2010 | 88.77 | 93.17 | 88.71 | 91.30 | 2995 | NASDAQ | RMTI | Tue, Feb 23, 2010 | 87.12 | 89.10 | 85.91 | 88.11 | 2994 | NASDAQ | RMTI | Mon, Feb 22, 2010 | 82.50 | 87.89 | 78.65 | 87.01 | 2993 | NASDAQ | RMTI | Fri, Feb 19, 2010 | 86.35 | 86.35 | 82.39 | 82.61 | 2992 | NASDAQ | RMTI | Thu, Feb 18, 2010 | 85.69 | 86.35 | 85.03 | 86.35 | 2991 | NASDAQ | RMTI | Wed, Feb 17, 2010 | 86.02 | 86.24 | 84.81 | 85.80 | 2990 | NASDAQ | RMTI | Tue, Feb 16, 2010 | 85.80 | 86.35 | 85.31 | 85.47 | 2989 | NASDAQ | RMTI | Fri, Feb 12, 2010 | 84.15 | 85.69 | 83.49 | 84.70 | 2988 | NASDAQ | RMTI | Thu, Feb 11, 2010 | 80.08 | 85.03 | 80.08 | 84.70 | 2987 | NASDAQ | RMTI | Wed, Feb 10, 2010 | 79.53 | 81.82 | 79.53 | 80.52 | 2986 | NASDAQ | RMTI | Tue, Feb 9, 2010 | 80.19 | 80.41 | 79.53 | 79.97 | 2985 | NASDAQ | RMTI | Mon, Feb 8, 2010 | 79.53 | 79.86 | 79.09 | 79.53 | 2984 | NASDAQ | RMTI | Fri, Feb 5, 2010 | 79.97 | 80.30 | 79.53 | 80.19 | 2983 | NASDAQ | RMTI | Thu, Feb 4, 2010 | 79.53 | 80.08 | 79.20 | 79.53 | 2982 | NASDAQ | RMTI | Wed, Feb 3, 2010 | 78.10 | 80.19 | 78.10 | 79.53 | 2981 | NASDAQ | RMTI | Tue, Feb 2, 2010 | 77.44 | 79.42 | 76.23 | 78.65 | 2980 | NASDAQ | RMTI | Mon, Feb 1, 2010 | 77.99 | 79.09 | 76.45 | 77.66 | 2979 | NASDAQ | RMTI | Fri, Jan 29, 2010 | 77.88 | 78.43 | 76.89 | 77.44 | 2978 | NASDAQ | RMTI | Thu, Jan 28, 2010 | 78.98 | 79.53 | 76.12 | 77.88 | 2977 | NASDAQ | RMTI | Wed, Jan 27, 2010 | 76.78 | 79.31 | 76.78 | 78.65 | 2976 | NASDAQ | RMTI | Tue, Jan 26, 2010 | 78.43 | 79.09 | 76.56 | 76.89 | 2975 | NASDAQ | RMTI | Mon, Jan 25, 2010 | 78.87 | 80.30 | 78.32 | 78.76 | 2974 | NASDAQ | RMTI | Fri, Jan 22, 2010 | 79.09 | 80.30 | 77.99 | 78.54 | 2973 | NASDAQ | RMTI | Thu, Jan 21, 2010 | 80.08 | 80.85 | 79.09 | 79.09 | 2972 | NASDAQ | RMTI | Wed, Jan 20, 2010 | 79.86 | 80.85 | 79.64 | 80.08 | 2971 | NASDAQ | RMTI | Tue, Jan 19, 2010 | 78.76 | 81.40 | 78.76 | 80.08 | 2970 | NASDAQ | RMTI | Fri, Jan 15, 2010 | 81.73 | 81.73 | 77.55 | 78.43 | 2969 | NASDAQ | RMTI | Thu, Jan 14, 2010 | 80.30 | 83.33 | 80.30 | 81.29 | 2968 | NASDAQ | RMTI | Wed, Jan 13, 2010 | 81.73 | 82.50 | 80.96 | 80.96 | 2967 | NASDAQ | RMTI | Tue, Jan 12, 2010 | 81.29 | 82.39 | 80.85 | 81.29 | 2966 | NASDAQ | RMTI | Mon, Jan 11, 2010 | 82.94 | 83.16 | 80.52 | 82.06 | 2965 | NASDAQ | RMTI | Fri, Jan 8, 2010 | 84.15 | 85.25 | 82.17 | 82.61 | 2964 | NASDAQ | RMTI | Thu, Jan 7, 2010 | 84.48 | 85.14 | 83.71 | 84.15 | 2963 | NASDAQ | RMTI | Wed, Jan 6, 2010 | 84.70 | 85.36 | 84.04 | 84.92 | 2962 | NASDAQ | RMTI | Tue, Jan 5, 2010 | 85.14 | 85.69 | 84.48 | 85.03 | 2961 | NASDAQ | RMTI | Mon, Jan 4, 2010 | 85.80 | 85.80 | 83.79 | 85.69 | 2960 | NASDAQ | RMTI | Thu, Dec 31, 2009 | 84.26 | 85.36 | 83.28 | 84.59 | 2959 | NASDAQ | RMTI | Wed, Dec 30, 2009 | 84.37 | 85.25 | 83.30 | 84.26 | 2958 | NASDAQ | RMTI | Tue, Dec 29, 2009 | 84.59 | 84.59 | 83.71 | 84.48 | 2957 | NASDAQ | RMTI | Mon, Dec 28, 2009 | 83.27 | 85.80 | 83.27 | 84.04 | 2956 | NASDAQ | RMTI | Thu, Dec 24, 2009 | 84.81 | 84.81 | 83.27 | 83.38 | 2955 | NASDAQ | RMTI | Wed, Dec 23, 2009 | 84.48 | 85.80 | 83.05 | 84.26 | 2954 | NASDAQ | RMTI | Tue, Dec 22, 2009 | 80.63 | 84.92 | 80.30 | 83.82 | 2953 | NASDAQ | RMTI | Mon, Dec 21, 2009 | 76.45 | 82.06 | 75.46 | 80.52 | 2952 | NASDAQ | RMTI | Fri, Dec 18, 2009 | 71.61 | 76.78 | 71.17 | 75.90 | 2951 | NASDAQ | RMTI | Thu, Dec 17, 2009 | 68.64 | 71.50 | 68.64 | 71.17 | 2950 | NASDAQ | RMTI | Wed, Dec 16, 2009 | 70.29 | 70.84 | 68.09 | 68.64 | 2949 | NASDAQ | RMTI | Tue, Dec 15, 2009 | 70.40 | 70.73 | 69.74 | 69.74 | 2948 | NASDAQ | RMTI | Mon, Dec 14, 2009 | 70.29 | 70.29 | 69.63 | 70.18 | 2947 | NASDAQ | RMTI | Fri, Dec 11, 2009 | 71.06 | 72.16 | 68.75 | 69.85 | 2946 | NASDAQ | RMTI | Thu, Dec 10, 2009 | 73.15 | 74.03 | 68.20 | 69.41 | 2945 | NASDAQ | RMTI | Wed, Dec 9, 2009 | 70.18 | 71.50 | 70.18 | 71.17 | 2944 | NASDAQ | RMTI | Tue, Dec 8, 2009 | 71.94 | 73.04 | 69.41 | 69.96 | 2943 | NASDAQ | RMTI | Mon, Dec 7, 2009 | 72.05 | 72.38 | 70.18 | 72.38 | 2942 | NASDAQ | RMTI | Fri, Dec 4, 2009 | 72.27 | 72.60 | 71.17 | 72.05 | 2941 | NASDAQ | RMTI | Thu, Dec 3, 2009 | 73.15 | 73.15 | 70.84 | 71.06 | 2940 | NASDAQ | RMTI | Wed, Dec 2, 2009 | 72.49 | 73.37 | 71.83 | 73.26 | 2939 | NASDAQ | RMTI | Tue, Dec 1, 2009 | 68.75 | 73.15 | 67.21 | 72.71 | 2938 | NASDAQ | RMTI | Mon, Nov 30, 2009 | 67.10 | 68.75 | 66.00 | 68.31 | 2937 | NASDAQ | RMTI | Fri, Nov 27, 2009 | 68.20 | 70.07 | 66.66 | 66.77 | 2936 | NASDAQ | RMTI | Wed, Nov 25, 2009 | 70.40 | 70.73 | 69.52 | 70.40 | 2935 | NASDAQ | RMTI | Tue, Nov 24, 2009 | 69.41 | 69.74 | 68.21 | 69.30 | 2934 | NASDAQ | RMTI | Mon, Nov 23, 2009 | 71.50 | 71.50 | 68.75 | 69.41 | 2933 | NASDAQ | RMTI | Fri, Nov 20, 2009 | 70.29 | 71.83 | 68.86 | 69.19 | 2932 | NASDAQ | RMTI | Thu, Nov 19, 2009 | 70.18 | 70.84 | 68.31 | 70.29 | 2931 | NASDAQ | RMTI | Wed, Nov 18, 2009 | 70.95 | 73.92 | 69.52 | 70.40 | 2930 | NASDAQ | RMTI | Tue, Nov 17, 2009 | 73.59 | 74.24 | 69.96 | 70.51 | 2929 | NASDAQ | RMTI | Mon, Nov 16, 2009 | 71.17 | 77.00 | 71.17 | 73.37 | 2928 | NASDAQ | RMTI | Fri, Nov 13, 2009 | 70.07 | 74.91 | 68.97 | 70.62 | 2927 | NASDAQ | RMTI | Thu, Nov 12, 2009 | 76.01 | 76.01 | 69.52 | 70.07 | 2926 | NASDAQ | RMTI | Wed, Nov 11, 2009 | 69.52 | 76.67 | 67.76 | 74.91 | 2925 | NASDAQ | RMTI | Tue, Nov 10, 2009 | 69.41 | 70.84 | 68.64 | 68.86 | 2924 | NASDAQ | RMTI | Mon, Nov 9, 2009 | 69.30 | 71.28 | 68.86 | 69.41 | 2923 | NASDAQ | RMTI | Fri, Nov 6, 2009 | 68.09 | 69.63 | 67.76 | 68.75 | 2922 | NASDAQ | RMTI | Thu, Nov 5, 2009 | 69.08 | 71.50 | 67.65 | 68.42 | 2921 | NASDAQ | RMTI | Wed, Nov 4, 2009 | 69.63 | 70.84 | 66.11 | 68.64 | 2920 | NASDAQ | RMTI | Tue, Nov 3, 2009 | 70.40 | 77.00 | 68.20 | 70.18 | 2919 | NASDAQ | RMTI | Mon, Nov 2, 2009 | 74.80 | 77.55 | 72.71 | 75.24 | 2918 | NASDAQ | RMTI | Fri, Oct 30, 2009 | 77.77 | 79.75 | 74.25 | 74.25 | 2917 | NASDAQ | RMTI | Thu, Oct 29, 2009 | 76.56 | 78.10 | 74.69 | 77.77 | 2916 | NASDAQ | RMTI | Wed, Oct 28, 2009 | 78.54 | 78.54 | 74.80 | 75.90 | 2915 | NASDAQ | RMTI | Tue, Oct 27, 2009 | 74.69 | 79.64 | 74.69 | 77.55 | 2914 | NASDAQ | RMTI | Mon, Oct 26, 2009 | 77.99 | 79.09 | 76.23 | 76.23 | 2913 | NASDAQ | RMTI | Fri, Oct 23, 2009 | 79.97 | 81.57 | 77.99 | 77.99 | 2912 | NASDAQ | RMTI | Thu, Oct 22, 2009 | 80.08 | 80.41 | 77.77 | 79.31 | 2911 | NASDAQ | RMTI | Wed, Oct 21, 2009 | 81.29 | 81.95 | 77.99 | 79.75 | 2910 | NASDAQ | RMTI | Tue, Oct 20, 2009 | 86.35 | 86.35 | 80.85 | 81.18 | 2909 | NASDAQ | RMTI | Mon, Oct 19, 2009 | 87.45 | 87.45 | 85.58 | 86.02 | 2908 | NASDAQ | RMTI | Fri, Oct 16, 2009 | 85.58 | 87.45 | 85.58 | 86.02 | 2907 | NASDAQ | RMTI | Thu, Oct 15, 2009 | 87.12 | 87.12 | 85.47 | 86.68 | 2906 | NASDAQ | RMTI | Wed, Oct 14, 2009 | 86.35 | 87.89 | 83.16 | 87.12 | 2905 | NASDAQ | RMTI | Tue, Oct 13, 2009 | 86.90 | 89.10 | 83.60 | 84.37 | 2904 | NASDAQ | RMTI | Mon, Oct 12, 2009 | 86.02 | 89.54 | 84.92 | 86.90 | 2903 | NASDAQ | RMTI | Fri, Oct 9, 2009 | 85.25 | 85.91 | 83.60 | 84.37 | 2902 | NASDAQ | RMTI | Thu, Oct 8, 2009 | 86.02 | 86.79 | 84.70 | 85.03 | 2901 | NASDAQ | RMTI | Wed, Oct 7, 2009 | 85.25 | 86.72 | 84.70 | 85.69 | 2900 | NASDAQ | RMTI | Tue, Oct 6, 2009 | 85.25 | 85.80 | 83.49 | 85.03 | 2899 | NASDAQ | RMTI | Mon, Oct 5, 2009 | 86.79 | 86.79 | 83.05 | 84.81 | 2898 | NASDAQ | RMTI | Fri, Oct 2, 2009 | 80.63 | 85.14 | 80.63 | 84.15 | 2897 | NASDAQ | RMTI | Thu, Oct 1, 2009 | 85.25 | 85.58 | 80.52 | 80.63 | 2896 | NASDAQ | RMTI | Wed, Sep 30, 2009 | 93.50 | 93.50 | 83.60 | 85.58 | 2895 | NASDAQ | RMTI | Tue, Sep 29, 2009 | 98.78 | 100.65 | 97.13 | 99.00 | 2894 | NASDAQ | RMTI | Mon, Sep 28, 2009 | 94.93 | 99.55 | 94.93 | 98.45 | 2893 | NASDAQ | RMTI | Fri, Sep 25, 2009 | 91.41 | 95.70 | 91.08 | 94.71 | 2892 | NASDAQ | RMTI | Thu, Sep 24, 2009 | 92.29 | 93.50 | 90.42 | 91.41 | 2891 | NASDAQ | RMTI | Wed, Sep 23, 2009 | 90.53 | 93.50 | 90.53 | 91.85 | 2890 | NASDAQ | RMTI | Tue, Sep 22, 2009 | 90.86 | 91.85 | 88.88 | 90.42 | 2889 | NASDAQ | RMTI | Mon, Sep 21, 2009 | 91.30 | 91.41 | 90.09 | 90.42 | 2888 | NASDAQ | RMTI | Fri, Sep 18, 2009 | 95.04 | 95.04 | 89.54 | 91.85 | 2887 | NASDAQ | RMTI | Thu, Sep 17, 2009 | 94.16 | 96.14 | 92.95 | 94.93 | 2886 | NASDAQ | RMTI | Wed, Sep 16, 2009 | 92.62 | 93.61 | 88.99 | 93.61 | 2885 | NASDAQ | RMTI | Tue, Sep 15, 2009 | 90.53 | 93.28 | 89.10 | 91.08 | 2884 | NASDAQ | RMTI | Mon, Sep 14, 2009 | 89.65 | 90.64 | 88.88 | 90.53 | 2883 | NASDAQ | RMTI | Fri, Sep 11, 2009 | 89.65 | 91.41 | 89.65 | 89.76 | 2882 | NASDAQ | RMTI | Thu, Sep 10, 2009 | 91.19 | 92.29 | 90.20 | 91.52 | 2881 | NASDAQ | RMTI | Wed, Sep 9, 2009 | 90.97 | 92.40 | 90.51 | 91.63 | 2880 | NASDAQ | RMTI | Tue, Sep 8, 2009 | 90.86 | 91.85 | 89.54 | 91.30 | 2879 | NASDAQ | RMTI | Fri, Sep 4, 2009 | 89.21 | 90.75 | 88.66 | 90.53 | 2878 | NASDAQ | RMTI | Thu, Sep 3, 2009 | 89.10 | 90.64 | 88.66 | 89.54 | 2877 | NASDAQ | RMTI | Wed, Sep 2, 2009 | 88.11 | 91.19 | 86.46 | 88.55 | 2876 | NASDAQ | RMTI | Tue, Sep 1, 2009 | 88.00 | 102.85 | 86.57 | 87.89 | 2875 | NASDAQ | RMTI | Mon, Aug 31, 2009 | 89.76 | 90.64 | 87.78 | 88.11 | 2874 | NASDAQ | RMTI | Fri, Aug 28, 2009 | 90.42 | 90.42 | 88.11 | 89.54 | 2873 | NASDAQ | RMTI | Thu, Aug 27, 2009 | 90.97 | 90.97 | 88.44 | 90.20 | 2872 | NASDAQ | RMTI | Wed, Aug 26, 2009 | 92.40 | 92.62 | 90.20 | 90.97 | 2871 | NASDAQ | RMTI | Tue, Aug 25, 2009 | 94.93 | 94.93 | 91.08 | 92.40 | 2870 | NASDAQ | RMTI | Mon, Aug 24, 2009 | 93.50 | 95.92 | 93.50 | 94.49 | 2869 | NASDAQ | RMTI | Fri, Aug 21, 2009 | 92.40 | 93.61 | 90.86 | 91.96 | 2868 | NASDAQ | RMTI | Thu, Aug 20, 2009 | 89.21 | 90.20 | 88.55 | 89.98 | 2867 | NASDAQ | RMTI | Wed, Aug 19, 2009 | 87.67 | 90.09 | 86.58 | 88.99 | 2866 | NASDAQ | RMTI | Tue, Aug 18, 2009 | 90.86 | 91.52 | 87.45 | 87.78 | 2865 | NASDAQ | RMTI | Mon, Aug 17, 2009 | 97.02 | 99.00 | 88.44 | 88.44 | 2864 | NASDAQ | RMTI | Fri, Aug 14, 2009 | 97.46 | 99.55 | 96.80 | 97.13 | 2863 | NASDAQ | RMTI | Thu, Aug 13, 2009 | 97.46 | 102.17 | 96.80 | 97.79 | 2862 | NASDAQ | RMTI | Wed, Aug 12, 2009 | 94.27 | 99.00 | 90.75 | 97.57 | 2861 | NASDAQ | RMTI | Tue, Aug 11, 2009 | 82.94 | 98.89 | 82.50 | 94.49 | 2860 | NASDAQ | RMTI | Mon, Aug 10, 2009 | 98.45 | 102.41 | 98.45 | 102.41 | 2859 | NASDAQ | RMTI | Fri, Aug 7, 2009 | 95.26 | 103.31 | 93.50 | 99.11 | 2858 | NASDAQ | RMTI | Thu, Aug 6, 2009 | 97.24 | 97.35 | 92.40 | 93.28 | 2857 | NASDAQ | RMTI | Wed, Aug 5, 2009 | 99.22 | 99.55 | 93.50 | 95.37 | 2856 | NASDAQ | RMTI | Tue, Aug 4, 2009 | 99.66 | 99.66 | 98.78 | 99.66 | 2855 | NASDAQ | RMTI | Mon, Aug 3, 2009 | 97.68 | 100.10 | 96.58 | 99.66 | 2854 | NASDAQ | RMTI | Fri, Jul 31, 2009 | 97.90 | 99.66 | 97.24 | 98.78 | 2853 | NASDAQ | RMTI | Thu, Jul 30, 2009 | 95.70 | 98.89 | 93.94 | 98.34 | 2852 | NASDAQ | RMTI | Wed, Jul 29, 2009 | 95.59 | 95.92 | 93.94 | 95.48 | 2851 | NASDAQ | RMTI | Tue, Jul 28, 2009 | 96.25 | 96.25 | 94.05 | 96.14 | 2850 | NASDAQ | RMTI | Mon, Jul 27, 2009 | 96.25 | 96.25 | 94.93 | 96.14 | 2849 | NASDAQ | RMTI | Fri, Jul 24, 2009 | 95.70 | 96.14 | 94.38 | 94.71 | 2848 | NASDAQ | RMTI | Thu, Jul 23, 2009 | 92.29 | 96.25 | 91.41 | 96.25 | 2847 | NASDAQ | RMTI | Wed, Jul 22, 2009 | 89.98 | 93.61 | 88.44 | 93.17 | 2846 | NASDAQ | RMTI | Tue, Jul 21, 2009 | 92.18 | 92.40 | 88.55 | 91.08 | 2845 | NASDAQ | RMTI | Mon, Jul 20, 2009 | 93.50 | 94.27 | 91.30 | 92.29 | 2844 | NASDAQ | RMTI | Fri, Jul 17, 2009 | 94.60 | 94.82 | 91.85 | 92.18 | 2843 | NASDAQ | RMTI | Thu, Jul 16, 2009 | 89.43 | 95.81 | 88.88 | 94.49 | 2842 | NASDAQ | RMTI | Wed, Jul 15, 2009 | 85.47 | 90.53 | 83.82 | 90.42 | 2841 | NASDAQ | RMTI | Tue, Jul 14, 2009 | 80.85 | 85.91 | 80.30 | 85.25 | 2840 | NASDAQ | RMTI | Mon, Jul 13, 2009 | 81.07 | 81.07 | 79.20 | 80.63 | 2839 | NASDAQ | RMTI | Fri, Jul 10, 2009 | 81.95 | 82.48 | 79.64 | 81.07 | 2838 | NASDAQ | RMTI | Thu, Jul 9, 2009 | 82.39 | 84.59 | 79.31 | 80.30 | 2837 | NASDAQ | RMTI | Wed, Jul 8, 2009 | 84.04 | 85.25 | 81.95 | 81.95 | 2836 | NASDAQ | RMTI | Tue, Jul 7, 2009 | 86.57 | 86.57 | 83.60 | 84.70 | 2835 | NASDAQ | RMTI | Mon, Jul 6, 2009 | 83.82 | 87.34 | 82.61 | 86.79 | 2834 | NASDAQ | RMTI | Thu, Jul 2, 2009 | 85.25 | 85.25 | 81.84 | 83.93 | 2833 | NASDAQ | RMTI | Wed, Jul 1, 2009 | 82.61 | 85.25 | 81.29 | 84.81 | 2832 | NASDAQ | RMTI | Tue, Jun 30, 2009 | 81.40 | 84.15 | 80.96 | 83.05 | 2831 | NASDAQ | RMTI | Mon, Jun 29, 2009 | 82.50 | 82.50 | 77.66 | 81.62 | 2830 | NASDAQ | RMTI | Fri, Jun 26, 2009 | 74.91 | 96.69 | 73.70 | 96.69 | 2829 | NASDAQ | RMTI | Thu, Jun 25, 2009 | 73.70 | 74.91 | 73.26 | 74.80 | 2828 | NASDAQ | RMTI | Wed, Jun 24, 2009 | 71.50 | 74.25 | 71.50 | 73.70 | 2827 | NASDAQ | RMTI | Tue, Jun 23, 2009 | 69.74 | 74.25 | 69.41 | 71.61 | 2826 | NASDAQ | RMTI | Mon, Jun 22, 2009 | 76.23 | 76.23 | 66.00 | 74.14 | 2825 | NASDAQ | RMTI | Fri, Jun 19, 2009 | 74.25 | 76.78 | 73.04 | 76.01 | 2824 | NASDAQ | RMTI | Thu, Jun 18, 2009 | 71.50 | 74.14 | 70.07 | 74.14 | 2823 | NASDAQ | RMTI | Wed, Jun 17, 2009 | 68.20 | 76.12 | 66.66 | 73.04 | 2822 | NASDAQ | RMTI | Tue, Jun 16, 2009 | 65.89 | 67.76 | 65.12 | 67.76 | 2821 | NASDAQ | RMTI | Mon, Jun 15, 2009 | 63.14 | 65.89 | 59.18 | 64.35 | 2820 | NASDAQ | RMTI | Fri, Jun 12, 2009 | 61.16 | 63.58 | 58.30 | 62.15 | 2819 | NASDAQ | RMTI | Thu, Jun 11, 2009 | 58.30 | 63.80 | 58.30 | 61.27 | 2818 | NASDAQ | RMTI | Wed, Jun 10, 2009 | 60.83 | 61.71 | 59.22 | 59.80 | 2817 | NASDAQ | RMTI | Tue, Jun 9, 2009 | 61.60 | 66.40 | 60.61 | 61.05 | 2816 | NASDAQ | RMTI | Mon, Jun 8, 2009 | 65.45 | 67.21 | 61.71 | 61.71 | 2815 | NASDAQ | RMTI | Fri, Jun 5, 2009 | 66.55 | 66.55 | 66.00 | 66.11 | 2814 | NASDAQ | RMTI | Thu, Jun 4, 2009 | 66.22 | 66.99 | 65.12 | 66.11 | 2813 | NASDAQ | RMTI | Wed, Jun 3, 2009 | 66.00 | 66.88 | 65.56 | 66.55 | 2812 | NASDAQ | RMTI | Tue, Jun 2, 2009 | 64.90 | 67.54 | 63.80 | 66.88 | 2811 | NASDAQ | RMTI | Mon, Jun 1, 2009 | 66.00 | 67.10 | 65.56 | 65.56 | 2810 | NASDAQ | RMTI | Fri, May 29, 2009 | 66.22 | 66.77 | 65.45 | 66.77 | 2809 | NASDAQ | RMTI | Thu, May 28, 2009 | 63.80 | 65.86 | 63.03 | 65.01 | 2808 | NASDAQ | RMTI | Wed, May 27, 2009 | 63.80 | 66.00 | 63.36 | 64.79 | 2807 | NASDAQ | RMTI | Tue, May 26, 2009 | 64.90 | 65.12 | 61.83 | 64.68 | 2806 | NASDAQ | RMTI | Fri, May 22, 2009 | 64.68 | 66.00 | 64.68 | 65.45 | 2805 | NASDAQ | RMTI | Thu, May 21, 2009 | 66.88 | 66.88 | 63.58 | 64.57 | 2804 | NASDAQ | RMTI | Wed, May 20, 2009 | 66.00 | 67.32 | 62.15 | 66.33 | 2803 | NASDAQ | RMTI | Tue, May 19, 2009 | 62.37 | 66.00 | 61.05 | 65.79 | 2802 | NASDAQ | RMTI | Mon, May 18, 2009 | 56.76 | 63.25 | 56.10 | 63.14 | 2801 | NASDAQ | RMTI | Fri, May 15, 2009 | 57.64 | 59.40 | 56.65 | 56.65 | 2800 | NASDAQ | RMTI | Thu, May 14, 2009 | 56.43 | 60.81 | 55.00 | 58.08 | 2799 | NASDAQ | RMTI | Wed, May 13, 2009 | 59.18 | 64.13 | 56.98 | 57.31 | 2798 | NASDAQ | RMTI | Tue, May 12, 2009 | 60.50 | 60.50 | 58.98 | 60.04 | 2797 | NASDAQ | RMTI | Mon, May 11, 2009 | 65.32 | 65.32 | 59.07 | 61.27 | 2796 | NASDAQ | RMTI | Fri, May 8, 2009 | 59.95 | 59.95 | 56.49 | 59.07 | 2795 | NASDAQ | RMTI | Thu, May 7, 2009 | 57.53 | 59.95 | 56.43 | 59.95 | 2794 | NASDAQ | RMTI | Wed, May 6, 2009 | 53.02 | 58.85 | 53.02 | 54.78 | 2793 | NASDAQ | RMTI | Tue, May 5, 2009 | 53.90 | 56.54 | 52.25 | 54.23 | 2792 | NASDAQ | RMTI | Mon, May 4, 2009 | 55.99 | 57.31 | 54.45 | 55.77 | 2791 | NASDAQ | RMTI | Fri, May 1, 2009 | 54.89 | 58.85 | 52.69 | 56.10 | 2790 | NASDAQ | RMTI | Thu, Apr 30, 2009 | 54.62 | 55.00 | 53.90 | 54.67 | 2789 | NASDAQ | RMTI | Wed, Apr 29, 2009 | 46.75 | 54.89 | 46.74 | 54.23 | 2788 | NASDAQ | RMTI | Tue, Apr 28, 2009 | 46.20 | 46.75 | 46.20 | 46.75 | 2787 | NASDAQ | RMTI | Mon, Apr 27, 2009 | 46.75 | 47.08 | 46.59 | 47.08 | 2786 | NASDAQ | RMTI | Fri, Apr 24, 2009 | 46.75 | 46.75 | 45.65 | 46.75 | 2785 | NASDAQ | RMTI | Thu, Apr 23, 2009 | 46.20 | 46.75 | 46.20 | 46.31 | 2784 | NASDAQ | RMTI | Wed, Apr 22, 2009 | 46.53 | 46.64 | 45.65 | 46.53 | 2783 | NASDAQ | RMTI | Tue, Apr 21, 2009 | 45.54 | 46.75 | 45.54 | 46.31 | 2782 | NASDAQ | RMTI | Mon, Apr 20, 2009 | 46.64 | 46.64 | 44.11 | 46.20 | 2781 | NASDAQ | RMTI | Fri, Apr 17, 2009 | 45.87 | 46.75 | 42.02 | 46.31 | 2780 | NASDAQ | RMTI | Thu, Apr 16, 2009 | 46.75 | 47.30 | 46.20 | 46.68 | 2779 | NASDAQ | RMTI | Wed, Apr 15, 2009 | 46.75 | 46.75 | 46.42 | 46.75 | 2778 | NASDAQ | RMTI | Tue, Apr 14, 2009 | 46.75 | 46.75 | 45.54 | 46.20 | 2777 | NASDAQ | RMTI | Mon, Apr 13, 2009 | 45.54 | 46.75 | 45.54 | 46.75 | 2776 | NASDAQ | RMTI | Thu, Apr 9, 2009 | 44.99 | 46.75 | 44.55 | 46.75 | 2775 | NASDAQ | RMTI | Wed, Apr 8, 2009 | 45.65 | 46.09 | 44.34 | 44.99 | 2774 | NASDAQ | RMTI | Tue, Apr 7, 2009 | 45.87 | 46.42 | 45.65 | 46.11 | 2773 | NASDAQ | RMTI | Mon, Apr 6, 2009 | 46.02 | 46.31 | 45.65 | 45.65 | 2772 | NASDAQ | RMTI | Fri, Apr 3, 2009 | 45.76 | 46.75 | 45.65 | 46.53 | 2771 | NASDAQ | RMTI | Thu, Apr 2, 2009 | 46.53 | 46.75 | 44.00 | 45.65 | 2770 | NASDAQ | RMTI | Wed, Apr 1, 2009 | 45.65 | 46.75 | 45.21 | 46.48 | 2769 | NASDAQ | RMTI | Tue, Mar 31, 2009 | 46.42 | 46.75 | 45.76 | 46.75 | 2768 | NASDAQ | RMTI | Mon, Mar 30, 2009 | 44.33 | 46.64 | 44.33 | 45.32 | 2767 | NASDAQ | RMTI | Fri, Mar 27, 2009 | 46.53 | 46.75 | 44.00 | 46.53 | 2766 | NASDAQ | RMTI | Thu, Mar 26, 2009 | 43.89 | 46.75 | 43.89 | 46.75 | 2765 | NASDAQ | RMTI | Wed, Mar 25, 2009 | 41.58 | 43.01 | 39.05 | 41.14 | 2764 | NASDAQ | RMTI | Tue, Mar 24, 2009 | 44.11 | 46.75 | 40.81 | 40.92 | 2763 | NASDAQ | RMTI | Mon, Mar 23, 2009 | 41.03 | 47.52 | 41.03 | 47.52 | 2762 | NASDAQ | RMTI | Fri, Mar 20, 2009 | 44.88 | 46.75 | 43.89 | 46.75 | 2761 | NASDAQ | RMTI | Thu, Mar 19, 2009 | 47.30 | 47.30 | 44.99 | 44.99 | 2760 | NASDAQ | RMTI | Wed, Mar 18, 2009 | 46.07 | 47.30 | 45.76 | 46.60 | 2759 | NASDAQ | RMTI | Tue, Mar 17, 2009 | 46.53 | 46.53 | 41.80 | 43.80 | 2758 | NASDAQ | RMTI | Mon, Mar 16, 2009 | 45.10 | 47.74 | 44.11 | 45.65 | 2757 | NASDAQ | RMTI | Fri, Mar 13, 2009 | 42.68 | 45.10 | 41.03 | 45.10 | 2756 | NASDAQ | RMTI | Thu, Mar 12, 2009 | 30.25 | 42.68 | 30.25 | 42.68 | 2755 | NASDAQ | RMTI | Wed, Mar 11, 2009 | 31.79 | 35.09 | 28.16 | 28.16 | 2754 | NASDAQ | RMTI | Tue, Mar 10, 2009 | 35.64 | 35.64 | 32.12 | 32.78 | 2753 | NASDAQ | RMTI | Mon, Mar 9, 2009 | 30.58 | 33.00 | 30.58 | 32.12 | 2752 | NASDAQ | RMTI | Fri, Mar 6, 2009 | 32.56 | 33.00 | 31.79 | 31.79 | 2751 | NASDAQ | RMTI | Thu, Mar 5, 2009 | 34.07 | 34.07 | 31.68 | 32.78 | 2750 | NASDAQ | RMTI | Wed, Mar 4, 2009 | 34.76 | 36.52 | 33.33 | 33.98 | 2749 | NASDAQ | RMTI | Tue, Mar 3, 2009 | 35.75 | 37.27 | 33.88 | 34.76 | 2748 | NASDAQ | RMTI | Mon, Mar 2, 2009 | 40.59 | 40.59 | 35.20 | 36.54 | 2747 | NASDAQ | RMTI | Fri, Feb 27, 2009 | 42.57 | 42.57 | 40.48 | 41.14 | 2746 | NASDAQ | RMTI | Thu, Feb 26, 2009 | 42.79 | 42.79 | 42.57 | 42.57 | 2745 | NASDAQ | RMTI | Wed, Feb 25, 2009 | 42.90 | 43.01 | 41.25 | 42.24 | 2744 | NASDAQ | RMTI | Tue, Feb 24, 2009 | 43.45 | 43.45 | 40.04 | 40.92 | 2743 | NASDAQ | RMTI | Mon, Feb 23, 2009 | 44.11 | 44.20 | 43.12 | 43.45 | 2742 | NASDAQ | RMTI | Fri, Feb 20, 2009 | 44.11 | 45.10 | 42.90 | 45.10 | 2741 | NASDAQ | RMTI | Thu, Feb 19, 2009 | 45.32 | 47.30 | 40.26 | 45.10 | 2740 | NASDAQ | RMTI | Wed, Feb 18, 2009 | 46.09 | 46.20 | 44.33 | 45.31 | 2739 | NASDAQ | RMTI | Tue, Feb 17, 2009 | 44.66 | 46.86 | 44.66 | 46.60 | 2738 | NASDAQ | RMTI | Fri, Feb 13, 2009 | 45.87 | 47.30 | 45.10 | 47.30 | 2737 | NASDAQ | RMTI | Thu, Feb 12, 2009 | 44.22 | 44.22 | 44.00 | 44.11 | 2736 | NASDAQ | RMTI | Wed, Feb 11, 2009 | 44.99 | 45.10 | 44.11 | 44.44 | 2735 | NASDAQ | RMTI | Tue, Feb 10, 2009 | 43.12 | 46.33 | 42.57 | 46.20 | 2734 | NASDAQ | RMTI | Mon, Feb 9, 2009 | 44.00 | 44.90 | 43.34 | 44.90 | 2733 | NASDAQ | RMTI | Fri, Feb 6, 2009 | 44.86 | 45.10 | 43.45 | 45.10 | 2732 | NASDAQ | RMTI | Thu, Feb 5, 2009 | 42.35 | 44.29 | 42.35 | 43.91 | 2731 | NASDAQ | RMTI | Wed, Feb 4, 2009 | 42.02 | 43.45 | 42.02 | 43.34 | 2730 | NASDAQ | RMTI | Tue, Feb 3, 2009 | 41.91 | 42.57 | 39.05 | 41.82 | 2729 | NASDAQ | RMTI | Mon, Feb 2, 2009 | 40.15 | 42.24 | 38.50 | 39.05 | 2728 | NASDAQ | RMTI | Fri, Jan 30, 2009 | 39.49 | 39.71 | 39.05 | 39.71 | 2727 | NASDAQ | RMTI | Thu, Jan 29, 2009 | 42.35 | 42.35 | 39.05 | 40.49 | 2726 | NASDAQ | RMTI | Wed, Jan 28, 2009 | 42.24 | 42.35 | 41.03 | 42.35 | 2725 | NASDAQ | RMTI | Tue, Jan 27, 2009 | 42.90 | 42.90 | 42.02 | 42.83 | 2724 | NASDAQ | RMTI | Mon, Jan 26, 2009 | 41.80 | 42.90 | 41.14 | 42.35 | 2723 | NASDAQ | RMTI | Fri, Jan 23, 2009 | 43.12 | 43.12 | 41.03 | 41.52 | 2722 | NASDAQ | RMTI | Thu, Jan 22, 2009 | 45.83 | 45.83 | 43.01 | 43.34 | 2721 | NASDAQ | RMTI | Wed, Jan 21, 2009 | 49.48 | 50.05 | 41.47 | 43.23 | 2720 | NASDAQ | RMTI | Tue, Jan 20, 2009 | 49.39 | 49.39 | 44.77 | 46.31 | 2719 | NASDAQ | RMTI | Fri, Jan 16, 2009 | 50.16 | 50.16 | 48.51 | 49.50 | 2718 | NASDAQ | RMTI | Thu, Jan 15, 2009 | 47.30 | 51.26 | 46.75 | 51.26 | 2717 | NASDAQ | RMTI | Wed, Jan 14, 2009 | 50.38 | 53.33 | 48.95 | 49.23 | 2716 | NASDAQ | RMTI | Tue, Jan 13, 2009 | 49.94 | 50.05 | 46.42 | 49.94 | 2715 | NASDAQ | RMTI | Mon, Jan 12, 2009 | 45.10 | 48.62 | 45.10 | 48.29 | 2714 | NASDAQ | RMTI | Fri, Jan 9, 2009 | 50.05 | 50.16 | 50.05 | 50.06 | 2713 | NASDAQ | RMTI | Thu, Jan 8, 2009 | 50.60 | 50.60 | 49.28 | 49.69 | 2712 | NASDAQ | RMTI | Wed, Jan 7, 2009 | 49.50 | 51.37 | 49.50 | 51.04 | 2711 | NASDAQ | RMTI | Tue, Jan 6, 2009 | 48.40 | 49.50 | 46.97 | 49.50 | 2710 | NASDAQ | RMTI | Mon, Jan 5, 2009 | 44.00 | 47.96 | 44.00 | 47.85 | 2709 | NASDAQ | RMTI | Fri, Jan 2, 2009 | 47.63 | 47.63 | 42.79 | 45.32 | 2708 | NASDAQ | RMTI | Wed, Dec 31, 2008 | 38.94 | 46.09 | 38.94 | 46.09 | 2707 | NASDAQ | RMTI | Tue, Dec 30, 2008 | 35.20 | 39.27 | 35.20 | 39.05 | 2706 | NASDAQ | RMTI | Mon, Dec 29, 2008 | 40.37 | 41.80 | 31.24 | 34.61 | 2705 | NASDAQ | RMTI | Fri, Dec 26, 2008 | 39.93 | 41.25 | 35.97 | 40.04 | 2704 | NASDAQ | RMTI | Wed, Dec 24, 2008 | 40.59 | 40.59 | 38.50 | 40.04 | 2703 | NASDAQ | RMTI | Tue, Dec 23, 2008 | 38.83 | 39.16 | 38.50 | 39.05 | 2702 | NASDAQ | RMTI | Mon, Dec 22, 2008 | 38.94 | 39.60 | 38.50 | 38.72 | 2701 | NASDAQ | RMTI | Fri, Dec 19, 2008 | 40.15 | 40.15 | 39.38 | 39.49 | 2700 | NASDAQ | RMTI | Thu, Dec 18, 2008 | 37.51 | 38.83 | 37.07 | 38.83 | 2699 | NASDAQ | RMTI | Wed, Dec 17, 2008 | 38.94 | 40.59 | 37.62 | 38.17 | 2698 | NASDAQ | RMTI | Tue, Dec 16, 2008 | 40.48 | 40.48 | 38.50 | 39.05 | 2697 | NASDAQ | RMTI | Mon, Dec 15, 2008 | 37.95 | 42.24 | 37.95 | 39.27 | 2696 | NASDAQ | RMTI | Fri, Dec 12, 2008 | 35.18 | 37.18 | 35.18 | 37.18 | 2695 | NASDAQ | RMTI | Thu, Dec 11, 2008 | 38.50 | 38.50 | 36.74 | 36.74 | 2694 | NASDAQ | RMTI | Wed, Dec 10, 2008 | 40.70 | 40.70 | 38.06 | 38.06 | 2693 | NASDAQ | RMTI | Tue, Dec 9, 2008 | 38.17 | 39.16 | 38.17 | 39.16 | 2692 | NASDAQ | RMTI | Mon, Dec 8, 2008 | 39.27 | 42.79 | 38.17 | 39.16 | 2691 | NASDAQ | RMTI | Fri, Dec 5, 2008 | 39.93 | 39.93 | 37.18 | 39.38 | 2690 | NASDAQ | RMTI | Thu, Dec 4, 2008 | 37.95 | 41.91 | 37.95 | 41.36 | 2689 | NASDAQ | RMTI | Wed, Dec 3, 2008 | 38.50 | 39.49 | 37.51 | 39.49 | 2688 | NASDAQ | RMTI | Tue, Dec 2, 2008 | 38.39 | 41.14 | 38.39 | 39.05 | 2687 | NASDAQ | RMTI | Mon, Dec 1, 2008 | 41.25 | 45.76 | 35.09 | 39.71 | 2686 | NASDAQ | RMTI | Fri, Nov 28, 2008 | 41.25 | 41.25 | 40.04 | 40.95 | 2685 | NASDAQ | RMTI | Wed, Nov 26, 2008 | 39.93 | 41.69 | 38.61 | 40.48 | 2684 | NASDAQ | RMTI | Tue, Nov 25, 2008 | 41.91 | 43.34 | 38.50 | 38.50 | 2683 | NASDAQ | RMTI | Mon, Nov 24, 2008 | 46.20 | 49.50 | 41.58 | 43.45 | 2682 | NASDAQ | RMTI | Fri, Nov 21, 2008 | 49.50 | 51.70 | 38.94 | 46.20 | 2681 | NASDAQ | RMTI | Thu, Nov 20, 2008 | 31.79 | 52.69 | 31.79 | 49.94 | 2680 | NASDAQ | RMTI | Wed, Nov 19, 2008 | 35.20 | 36.19 | 30.47 | 33.99 | 2679 | NASDAQ | RMTI | Tue, Nov 18, 2008 | 23.10 | 35.20 | 23.10 | 34.54 | 2678 | NASDAQ | RMTI | Mon, Nov 17, 2008 | 19.80 | 22.33 | 19.47 | 22.33 | 2677 | NASDAQ | RMTI | Fri, Nov 14, 2008 | 21.45 | 21.45 | 18.15 | 19.80 | 2676 | NASDAQ | RMTI | Thu, Nov 13, 2008 | 15.40 | 19.69 | 11.66 | 17.60 | 2675 | NASDAQ | RMTI | Wed, Nov 12, 2008 | 17.16 | 17.16 | 15.74 | 16.48 | 2674 | NASDAQ | RMTI | Tue, Nov 11, 2008 | 22.00 | 22.11 | 18.04 | 18.04 | 2673 | NASDAQ | RMTI | Mon, Nov 10, 2008 | 21.34 | 22.11 | 20.90 | 21.62 | 2672 | NASDAQ | RMTI | Fri, Nov 7, 2008 | 22.00 | 22.55 | 21.34 | 21.34 | 2671 | NASDAQ | RMTI | Thu, Nov 6, 2008 | 21.89 | 22.11 | 21.34 | 21.34 | 2670 | NASDAQ | RMTI | Wed, Nov 5, 2008 | 23.76 | 23.76 | 21.89 | 22.22 | 2669 | NASDAQ | RMTI | Tue, Nov 4, 2008 | 27.83 | 28.93 | 21.67 | 23.21 | 2668 | NASDAQ | RMTI | Mon, Nov 3, 2008 | 27.61 | 29.26 | 26.95 | 27.61 | 2667 | NASDAQ | RMTI | Fri, Oct 31, 2008 | 29.70 | 32.67 | 27.94 | 28.77 | 2666 | NASDAQ | RMTI | Thu, Oct 30, 2008 | 23.76 | 29.15 | 23.76 | 29.15 | 2665 | NASDAQ | RMTI | Wed, Oct 29, 2008 | 26.29 | 26.29 | 21.34 | 23.33 | 2664 | NASDAQ | RMTI | Tue, Oct 28, 2008 | 28.05 | 28.05 | 25.08 | 25.41 | 2663 | NASDAQ | RMTI | Mon, Oct 27, 2008 | 28.38 | 28.38 | 26.51 | 26.95 | 2662 | NASDAQ | RMTI | Fri, Oct 24, 2008 | 30.36 | 30.60 | 24.75 | 30.25 | 2661 | NASDAQ | RMTI | Thu, Oct 23, 2008 | 29.92 | 30.80 | 29.15 | 29.56 | 2660 | NASDAQ | RMTI | Wed, Oct 22, 2008 | 30.80 | 30.80 | 29.26 | 29.59 | 2659 | NASDAQ | RMTI | Tue, Oct 21, 2008 | 33.99 | 34.10 | 29.92 | 29.92 | 2658 | NASDAQ | RMTI | Mon, Oct 20, 2008 | 34.33 | 34.98 | 33.44 | 33.88 | 2657 | NASDAQ | RMTI | Fri, Oct 17, 2008 | 33.22 | 33.77 | 33.00 | 33.66 | 2656 | NASDAQ | RMTI | Thu, Oct 16, 2008 | 34.43 | 34.43 | 32.67 | 33.00 | 2655 | NASDAQ | RMTI | Wed, Oct 15, 2008 | 33.00 | 33.00 | 31.90 | 32.89 | 2654 | NASDAQ | RMTI | Tue, Oct 14, 2008 | 33.33 | 35.68 | 33.00 | 33.90 | 2653 | NASDAQ | RMTI | Mon, Oct 13, 2008 | 34.10 | 35.53 | 32.89 | 33.99 | 2652 | NASDAQ | RMTI | Fri, Oct 10, 2008 | 32.45 | 38.50 | 28.16 | 32.34 | 2651 | NASDAQ | RMTI | Thu, Oct 9, 2008 | 38.83 | 39.38 | 30.69 | 35.13 | 2650 | NASDAQ | RMTI | Wed, Oct 8, 2008 | 44.22 | 44.22 | 33.00 | 36.96 | 2649 | NASDAQ | RMTI | Tue, Oct 7, 2008 | 45.27 | 46.75 | 38.50 | 43.67 | 2648 | NASDAQ | RMTI | Mon, Oct 6, 2008 | 46.09 | 46.09 | 39.38 | 44.89 | 2647 | NASDAQ | RMTI | Fri, Oct 3, 2008 | 52.03 | 52.03 | 45.65 | 46.20 | 2646 | NASDAQ | RMTI | Thu, Oct 2, 2008 | 46.20 | 47.19 | 45.76 | 46.31 | 2645 | NASDAQ | RMTI | Wed, Oct 1, 2008 | 45.54 | 46.76 | 45.54 | 46.76 | 2644 | NASDAQ | RMTI | Tue, Sep 30, 2008 | 48.40 | 50.16 | 44.44 | 45.54 | 2643 | NASDAQ | RMTI | Mon, Sep 29, 2008 | 50.16 | 50.49 | 37.40 | 48.93 | 2642 | NASDAQ | RMTI | Fri, Sep 26, 2008 | 51.48 | 51.81 | 50.60 | 51.09 | 2641 | NASDAQ | RMTI | Thu, Sep 25, 2008 | 50.05 | 52.69 | 50.05 | 51.15 | 2640 | NASDAQ | RMTI | Wed, Sep 24, 2008 | 49.72 | 49.72 | 46.97 | 48.95 | 2639 | NASDAQ | RMTI | Tue, Sep 23, 2008 | 49.50 | 49.72 | 48.21 | 48.84 | 2638 | NASDAQ | RMTI | Mon, Sep 22, 2008 | 50.38 | 52.69 | 48.84 | 49.29 | 2637 | NASDAQ | RMTI | Fri, Sep 19, 2008 | 53.46 | 53.46 | 47.74 | 49.50 | 2636 | NASDAQ | RMTI | Thu, Sep 18, 2008 | 52.69 | 54.89 | 50.60 | 53.81 | 2635 | NASDAQ | RMTI | Wed, Sep 17, 2008 | 53.46 | 55.00 | 52.03 | 52.03 | 2634 | NASDAQ | RMTI | Tue, Sep 16, 2008 | 52.80 | 52.91 | 52.57 | 52.80 | 2633 | NASDAQ | RMTI | Mon, Sep 15, 2008 | 53.35 | 54.12 | 53.35 | 53.68 | 2632 | NASDAQ | RMTI | Fri, Sep 12, 2008 | 52.91 | 55.00 | 52.91 | 53.90 | 2631 | NASDAQ | RMTI | Thu, Sep 11, 2008 | 52.91 | 54.67 | 52.91 | 53.57 | 2630 | NASDAQ | RMTI | Wed, Sep 10, 2008 | 55.44 | 55.44 | 53.24 | 53.82 | 2629 | NASDAQ | RMTI | Tue, Sep 9, 2008 | 53.02 | 54.01 | 52.14 | 54.01 | 2628 | NASDAQ | RMTI | Mon, Sep 8, 2008 | 52.80 | 54.89 | 51.59 | 52.69 | 2627 | NASDAQ | RMTI | Fri, Sep 5, 2008 | 56.43 | 56.43 | 52.14 | 53.24 | 2626 | NASDAQ | RMTI | Thu, Sep 4, 2008 | 56.06 | 56.06 | 52.58 | 54.12 | 2625 | NASDAQ | RMTI | Wed, Sep 3, 2008 | 55.11 | 55.11 | 54.12 | 54.36 | 2624 | NASDAQ | RMTI | Tue, Sep 2, 2008 | 53.68 | 55.11 | 53.68 | 55.00 | 2623 | NASDAQ | RMTI | Fri, Aug 29, 2008 | 54.78 | 55.11 | 51.59 | 54.89 | 2622 | NASDAQ | RMTI | Thu, Aug 28, 2008 | 53.90 | 55.00 | 52.14 | 54.12 | 2621 | NASDAQ | RMTI | Wed, Aug 27, 2008 | 52.80 | 53.46 | 52.25 | 52.25 | 2620 | NASDAQ | RMTI | Tue, Aug 26, 2008 | 52.47 | 55.00 | 50.60 | 52.25 | 2619 | NASDAQ | RMTI | Mon, Aug 25, 2008 | 52.14 | 53.90 | 52.14 | 52.80 | 2618 | NASDAQ | RMTI | Fri, Aug 22, 2008 | 54.56 | 54.78 | 52.69 | 52.80 | 2617 | NASDAQ | RMTI | Thu, Aug 21, 2008 | 53.46 | 57.75 | 53.46 | 53.90 | 2616 | NASDAQ | RMTI | Wed, Aug 20, 2008 | 52.15 | 54.56 | 50.60 | 51.26 | 2615 | NASDAQ | RMTI | Tue, Aug 19, 2008 | 53.35 | 53.90 | 51.81 | 52.91 | 2614 | NASDAQ | RMTI | Mon, Aug 18, 2008 | 54.45 | 57.20 | 52.91 | 52.91 | 2613 | NASDAQ | RMTI | Fri, Aug 15, 2008 | 54.78 | 55.00 | 54.23 | 54.67 | 2612 | NASDAQ | RMTI | Thu, Aug 14, 2008 | 52.91 | 55.11 | 52.91 | 54.32 | 2611 | NASDAQ | RMTI | Wed, Aug 13, 2008 | 56.76 | 56.76 | 54.45 | 54.89 | 2610 | NASDAQ | RMTI | Tue, Aug 12, 2008 | 57.75 | 57.75 | 53.42 | 55.00 | 2609 | NASDAQ | RMTI | Mon, Aug 11, 2008 | 60.06 | 61.60 | 58.85 | 59.40 | 2608 | NASDAQ | RMTI | Fri, Aug 8, 2008 | 54.12 | 60.28 | 53.46 | 59.84 | 2607 | NASDAQ | RMTI | Thu, Aug 7, 2008 | 55.88 | 61.16 | 54.01 | 54.12 | 2606 | NASDAQ | RMTI | Wed, Aug 6, 2008 | 61.38 | 65.23 | 52.69 | 55.22 | 2605 | NASDAQ | RMTI | Tue, Aug 5, 2008 | 65.89 | 66.00 | 55.77 | 60.50 | 2604 | NASDAQ | RMTI | Mon, Aug 4, 2008 | 64.45 | 65.89 | 64.45 | 65.72 | 2603 | NASDAQ | RMTI | Fri, Aug 1, 2008 | 66.00 | 66.00 | 64.57 | 64.57 | 2602 | NASDAQ | RMTI | Thu, Jul 31, 2008 | 65.12 | 66.55 | 64.57 | 65.89 | 2601 | NASDAQ | RMTI | Wed, Jul 30, 2008 | 64.46 | 66.00 | 63.91 | 64.79 | 2600 | NASDAQ | RMTI | Tue, Jul 29, 2008 | 67.32 | 67.32 | 64.90 | 66.00 | 2599 | NASDAQ | RMTI | Mon, Jul 28, 2008 | 64.69 | 67.32 | 63.25 | 65.67 | 2598 | NASDAQ | RMTI | Fri, Jul 25, 2008 | 62.70 | 69.30 | 59.73 | 64.68 | 2597 | NASDAQ | RMTI | Thu, Jul 24, 2008 | 63.25 | 64.02 | 58.30 | 62.26 | 2596 | NASDAQ | RMTI | Wed, Jul 23, 2008 | 63.36 | 68.53 | 58.19 | 62.59 | 2595 | NASDAQ | RMTI | Tue, Jul 22, 2008 | 67.32 | 70.62 | 61.72 | 62.48 | 2594 | NASDAQ | RMTI | Mon, Jul 21, 2008 | 69.30 | 70.94 | 65.45 | 66.44 | 2593 | NASDAQ | RMTI | Fri, Jul 18, 2008 | 71.28 | 72.81 | 65.34 | 65.45 | 2592 | NASDAQ | RMTI | Thu, Jul 17, 2008 | 69.52 | 74.36 | 69.08 | 70.40 | 2591 | NASDAQ | RMTI | Wed, Jul 16, 2008 | 74.36 | 79.20 | 70.40 | 70.40 | 2590 | NASDAQ | RMTI | Tue, Jul 15, 2008 | 70.95 | 75.35 | 70.95 | 75.24 | 2589 | NASDAQ | RMTI | Mon, Jul 14, 2008 | 70.29 | 73.15 | 67.32 | 72.05 | 2588 | NASDAQ | RMTI | Fri, Jul 11, 2008 | 69.63 | 70.29 | 69.52 | 70.29 | 2587 | NASDAQ | RMTI | Thu, Jul 10, 2008 | 69.08 | 69.85 | 67.43 | 68.31 | 2586 | NASDAQ | RMTI | Wed, Jul 9, 2008 | 69.74 | 70.73 | 68.31 | 68.97 | 2585 | NASDAQ | RMTI | Tue, Jul 8, 2008 | 72.38 | 73.15 | 68.20 | 68.86 | 2584 | NASDAQ | RMTI | Mon, Jul 7, 2008 | 68.20 | 71.50 | 66.00 | 68.42 | 2583 | NASDAQ | RMTI | Thu, Jul 3, 2008 | 71.06 | 74.12 | 68.09 | 68.20 | 2582 | NASDAQ | RMTI | Wed, Jul 2, 2008 | 71.94 | 73.79 | 70.95 | 71.61 | 2581 | NASDAQ | RMTI | Tue, Jul 1, 2008 | 76.22 | 78.43 | 72.71 | 72.71 | 2580 | NASDAQ | RMTI | Mon, Jun 30, 2008 | 81.29 | 81.29 | 74.25 | 77.14 | 2579 | NASDAQ | RMTI | Fri, Jun 27, 2008 | 77.55 | 82.39 | 77.00 | 82.39 | 2578 | NASDAQ | RMTI | Thu, Jun 26, 2008 | 79.09 | 79.75 | 74.58 | 79.75 | 2577 | NASDAQ | RMTI | Wed, Jun 25, 2008 | 73.05 | 79.64 | 73.05 | 79.31 | 2576 | NASDAQ | RMTI | Tue, Jun 24, 2008 | 76.67 | 78.10 | 72.93 | 75.24 | 2575 | NASDAQ | RMTI | Mon, Jun 23, 2008 | 76.23 | 77.00 | 75.73 | 76.67 | 2574 | NASDAQ | RMTI | Fri, Jun 20, 2008 | 76.01 | 76.34 | 73.15 | 75.79 | 2573 | NASDAQ | RMTI | Thu, Jun 19, 2008 | 73.15 | 75.46 | 73.15 | 75.02 | 2572 | NASDAQ | RMTI | Wed, Jun 18, 2008 | 73.26 | 75.77 | 73.15 | 73.26 | 2571 | NASDAQ | RMTI | Tue, Jun 17, 2008 | 73.15 | 76.45 | 73.15 | 76.45 | 2570 | NASDAQ | RMTI | Mon, Jun 16, 2008 | 75.13 | 75.35 | 74.25 | 74.25 | 2569 | NASDAQ | RMTI | Fri, Jun 13, 2008 | 73.81 | 76.34 | 73.65 | 75.35 | 2568 | NASDAQ | RMTI | Thu, Jun 12, 2008 | 73.70 | 73.92 | 72.05 | 72.05 | 2567 | NASDAQ | RMTI | Wed, Jun 11, 2008 | 76.56 | 76.56 | 74.14 | 74.14 | 2566 | NASDAQ | RMTI | Tue, Jun 10, 2008 | 76.23 | 76.23 | 73.15 | 74.36 | 2565 | NASDAQ | RMTI | Mon, Jun 9, 2008 | 74.03 | 74.25 | 72.82 | 73.92 | 2564 | NASDAQ | RMTI | Fri, Jun 6, 2008 | 69.85 | 73.15 | 69.85 | 72.78 | 2563 | NASDAQ | RMTI | Thu, Jun 5, 2008 | 70.40 | 70.40 | 69.74 | 70.40 | 2562 | NASDAQ | RMTI | Wed, Jun 4, 2008 | 68.64 | 71.28 | 66.11 | 70.07 | 2561 | NASDAQ | RMTI | Tue, Jun 3, 2008 | 64.90 | 67.65 | 64.90 | 67.65 | 2560 | NASDAQ | RMTI | Mon, Jun 2, 2008 | 65.45 | 68.20 | 64.35 | 64.57 | 2559 | NASDAQ | RMTI | Fri, May 30, 2008 | 64.35 | 68.75 | 64.35 | 67.10 | 2558 | NASDAQ | RMTI | Thu, May 29, 2008 | 61.27 | 66.00 | 61.05 | 66.00 | 2557 | NASDAQ | RMTI | Wed, May 28, 2008 | 59.29 | 63.58 | 59.29 | 62.59 | 2556 | NASDAQ | RMTI | Tue, May 27, 2008 | 59.29 | 63.25 | 59.29 | 62.26 | 2555 | NASDAQ | RMTI | Fri, May 23, 2008 | 60.50 | 61.16 | 58.63 | 61.16 | 2554 | NASDAQ | RMTI | Thu, May 22, 2008 | 61.38 | 62.81 | 59.62 | 60.83 | 2553 | NASDAQ | RMTI | Wed, May 21, 2008 | 56.65 | 59.51 | 56.65 | 59.51 | 2552 | NASDAQ | RMTI | Tue, May 20, 2008 | 56.28 | 59.07 | 56.28 | 59.07 | 2551 | NASDAQ | RMTI | Mon, May 19, 2008 | 60.17 | 60.17 | 57.75 | 59.07 | 2550 | NASDAQ | RMTI | Fri, May 16, 2008 | 58.30 | 60.39 | 57.53 | 60.19 | 2549 | NASDAQ | RMTI | Thu, May 15, 2008 | 59.51 | 59.73 | 56.43 | 57.31 | 2548 | NASDAQ | RMTI | Wed, May 14, 2008 | 59.40 | 60.72 | 59.40 | 60.28 | 2547 | NASDAQ | RMTI | Tue, May 13, 2008 | 60.39 | 60.72 | 58.52 | 60.39 | 2546 | NASDAQ | RMTI | Mon, May 12, 2008 | 59.50 | 61.05 | 59.07 | 60.61 | 2545 | NASDAQ | RMTI | Fri, May 9, 2008 | 55.55 | 59.18 | 55.55 | 58.96 | 2544 | NASDAQ | RMTI | Thu, May 8, 2008 | 57.31 | 59.51 | 54.78 | 54.78 | 2543 | NASDAQ | RMTI | Wed, May 7, 2008 | 56.98 | 57.97 | 56.98 | 57.31 | 2542 | NASDAQ | RMTI | Tue, May 6, 2008 | 56.87 | 57.75 | 56.87 | 57.64 | 2541 | NASDAQ | RMTI | Mon, May 5, 2008 | 57.31 | 57.42 | 56.10 | 56.54 | 2540 | NASDAQ | RMTI | Fri, May 2, 2008 | 57.09 | 59.95 | 53.90 | 57.64 | 2539 | NASDAQ | RMTI | Thu, May 1, 2008 | 61.05 | 61.05 | 58.96 | 59.73 | 2538 | NASDAQ | RMTI | Wed, Apr 30, 2008 | 56.76 | 61.05 | 54.45 | 60.83 | 2537 | NASDAQ | RMTI | Tue, Apr 29, 2008 | 55.00 | 57.64 | 54.78 | 57.64 | 2536 | NASDAQ | RMTI | Mon, Apr 28, 2008 | 55.88 | 58.08 | 55.88 | 56.76 | 2535 | NASDAQ | RMTI | Fri, Apr 25, 2008 | 56.98 | 56.98 | 55.00 | 56.10 | 2534 | NASDAQ | RMTI | Thu, Apr 24, 2008 | 54.45 | 56.43 | 52.91 | 56.10 | 2533 | NASDAQ | RMTI | Wed, Apr 23, 2008 | 54.45 | 55.00 | 54.01 | 55.00 | 2532 | NASDAQ | RMTI | Tue, Apr 22, 2008 | 54.23 | 54.47 | 52.69 | 54.23 | 2531 | NASDAQ | RMTI | Mon, Apr 21, 2008 | 56.65 | 56.65 | 51.70 | 53.46 | 2530 | NASDAQ | RMTI | Fri, Apr 18, 2008 | 58.74 | 58.74 | 56.43 | 56.65 | 2529 | NASDAQ | RMTI | Thu, Apr 17, 2008 | 54.67 | 57.64 | 53.90 | 56.43 | 2528 | NASDAQ | RMTI | Wed, Apr 16, 2008 | 56.65 | 56.98 | 51.15 | 54.01 | 2527 | NASDAQ | RMTI | Tue, Apr 15, 2008 | 59.95 | 59.95 | 55.00 | 56.87 | 2526 | NASDAQ | RMTI | Mon, Apr 14, 2008 | 65.34 | 65.45 | 60.50 | 60.50 | 2525 | NASDAQ | RMTI | Fri, Apr 11, 2008 | 66.88 | 66.99 | 64.79 | 65.01 | 2524 | NASDAQ | RMTI | Thu, Apr 10, 2008 | 65.23 | 65.67 | 63.25 | 65.23 | 2523 | NASDAQ | RMTI | Wed, Apr 9, 2008 | 66.00 | 67.87 | 64.24 | 66.55 | 2522 | NASDAQ | RMTI | Tue, Apr 8, 2008 | 67.98 | 67.98 | 64.90 | 66.00 | 2521 | NASDAQ | RMTI | Mon, Apr 7, 2008 | 67.10 | 68.42 | 65.23 | 67.10 | 2520 | NASDAQ | RMTI | Fri, Apr 4, 2008 | 67.98 | 67.98 | 65.34 | 67.65 | 2519 | NASDAQ | RMTI | Thu, Apr 3, 2008 | 65.45 | 67.87 | 65.45 | 67.43 | 2518 | NASDAQ | RMTI | Wed, Apr 2, 2008 | 67.65 | 68.09 | 65.67 | 65.67 | 2517 | NASDAQ | RMTI | Tue, Apr 1, 2008 | 67.54 | 68.20 | 66.77 | 67.32 | 2516 | NASDAQ | RMTI | Mon, Mar 31, 2008 | 65.45 | 68.53 | 65.34 | 67.32 | 2515 | NASDAQ | RMTI | Fri, Mar 28, 2008 | 68.20 | 68.75 | 65.34 | 66.55 | 2514 | NASDAQ | RMTI | Thu, Mar 27, 2008 | 66.22 | 67.21 | 65.34 | 65.56 | 2513 | NASDAQ | RMTI | Wed, Mar 26, 2008 | 68.42 | 68.42 | 65.23 | 65.34 | 2512 | NASDAQ | RMTI | Tue, Mar 25, 2008 | 68.53 | 68.64 | 67.87 | 68.53 | 2511 | NASDAQ | RMTI | Mon, Mar 24, 2008 | 68.20 | 69.52 | 67.98 | 68.53 | 2510 | NASDAQ | RMTI | Thu, Mar 20, 2008 | 64.57 | 69.63 | 64.57 | 64.90 | 2509 | NASDAQ | RMTI | Wed, Mar 19, 2008 | 70.18 | 72.05 | 66.66 | 66.99 | 2508 | NASDAQ | RMTI | Tue, Mar 18, 2008 | 67.10 | 70.62 | 66.99 | 70.62 | 2507 | NASDAQ | RMTI | Mon, Mar 17, 2008 | 67.87 | 67.87 | 64.68 | 66.33 | 2506 | NASDAQ | RMTI | Fri, Mar 14, 2008 | 69.96 | 70.51 | 68.10 | 68.75 | 2505 | NASDAQ | RMTI | Thu, Mar 13, 2008 | 67.76 | 69.08 | 67.76 | 68.97 | 2504 | NASDAQ | RMTI | Wed, Mar 12, 2008 | 68.64 | 71.50 | 67.32 | 67.76 | 2503 | NASDAQ | RMTI | Tue, Mar 11, 2008 | 66.55 | 70.40 | 65.78 | 69.19 | 2502 | NASDAQ | RMTI | Mon, Mar 10, 2008 | 68.09 | 70.40 | 66.55 | 67.10 | 2501 | NASDAQ | RMTI | Fri, Mar 7, 2008 | 66.44 | 71.94 | 63.69 | 69.96 | 2500 | NASDAQ | RMTI | Thu, Mar 6, 2008 | 72.60 | 72.60 | 66.44 | 67.21 | 2499 | NASDAQ | RMTI | Wed, Mar 5, 2008 | 69.50 | 69.50 | 66.99 | 68.75 | 2498 | NASDAQ | RMTI | Tue, Mar 4, 2008 | 69.30 | 71.06 | 67.65 | 67.76 | 2497 | NASDAQ | RMTI | Mon, Mar 3, 2008 | 68.42 | 74.69 | 67.65 | 69.63 | 2496 | NASDAQ | RMTI | Fri, Feb 29, 2008 | 69.63 | 73.70 | 69.63 | 70.62 | 2495 | NASDAQ | RMTI | Thu, Feb 28, 2008 | 68.75 | 69.63 | 67.76 | 69.63 | 2494 | NASDAQ | RMTI | Wed, Feb 27, 2008 | 68.64 | 69.30 | 68.42 | 69.30 | 2493 | NASDAQ | RMTI | Tue, Feb 26, 2008 | 70.18 | 70.18 | 68.86 | 69.30 | 2492 | NASDAQ | RMTI | Mon, Feb 25, 2008 | 70.84 | 71.90 | 68.64 | 70.18 | 2491 | NASDAQ | RMTI | Fri, Feb 22, 2008 | 71.50 | 71.50 | 69.85 | 71.50 | 2490 | NASDAQ | RMTI | Thu, Feb 21, 2008 | 69.74 | 71.50 | 69.74 | 71.50 | 2489 | NASDAQ | RMTI | Wed, Feb 20, 2008 | 71.61 | 71.61 | 69.74 | 69.77 | 2488 | NASDAQ | RMTI | Tue, Feb 19, 2008 | 70.73 | 73.04 | 69.41 | 71.61 | 2487 | NASDAQ | RMTI | Fri, Feb 15, 2008 | 70.07 | 70.96 | 68.09 | 70.95 | 2486 | NASDAQ | RMTI | Thu, Feb 14, 2008 | 71.94 | 72.49 | 70.00 | 70.00 | 2485 | NASDAQ | RMTI | Wed, Feb 13, 2008 | 70.84 | 74.47 | 70.84 | 72.93 | 2484 | NASDAQ | RMTI | Tue, Feb 12, 2008 | 71.50 | 71.94 | 69.85 | 70.77 | 2483 | NASDAQ | RMTI | Mon, Feb 11, 2008 | 71.94 | 71.94 | 68.09 | 71.39 | 2482 | NASDAQ | RMTI | Fri, Feb 8, 2008 | 70.62 | 73.15 | 69.19 | 71.94 | 2481 | NASDAQ | RMTI | Thu, Feb 7, 2008 | 70.51 | 72.16 | 68.86 | 71.72 | 2480 | NASDAQ | RMTI | Wed, Feb 6, 2008 | 71.06 | 72.38 | 70.84 | 72.05 | 2479 | NASDAQ | RMTI | Tue, Feb 5, 2008 | 70.84 | 71.28 | 70.84 | 70.84 | 2478 | NASDAQ | RMTI | Mon, Feb 4, 2008 | 70.40 | 72.60 | 68.86 | 70.84 | 2477 | NASDAQ | RMTI | Fri, Feb 1, 2008 | 70.73 | 71.72 | 70.07 | 70.40 | 2476 | NASDAQ | RMTI | Thu, Jan 31, 2008 | 71.06 | 72.49 | 70.73 | 72.18 | 2475 | NASDAQ | RMTI | Wed, Jan 30, 2008 | 70.07 | 71.94 | 67.43 | 71.39 | 2474 | NASDAQ | RMTI | Tue, Jan 29, 2008 | 69.39 | 71.39 | 67.10 | 70.07 | 2473 | NASDAQ | RMTI | Mon, Jan 28, 2008 | 69.41 | 71.06 | 64.68 | 64.68 | 2472 | NASDAQ | RMTI | Fri, Jan 25, 2008 | 71.94 | 71.94 | 68.31 | 68.31 | 2471 | NASDAQ | RMTI | Thu, Jan 24, 2008 | 66.11 | 72.05 | 66.00 | 72.05 | 2470 | NASDAQ | RMTI | Wed, Jan 23, 2008 | 63.80 | 67.43 | 63.80 | 67.43 | 2469 | NASDAQ | RMTI | Tue, Jan 22, 2008 | 69.08 | 71.39 | 62.92 | 65.16 | 2468 | NASDAQ | RMTI | Fri, Jan 18, 2008 | 72.38 | 72.49 | 68.97 | 69.08 | 2467 | NASDAQ | RMTI | Thu, Jan 17, 2008 | 71.50 | 72.60 | 70.51 | 72.38 | 2466 | NASDAQ | RMTI | Wed, Jan 16, 2008 | 73.81 | 75.13 | 71.50 | 71.50 | 2465 | NASDAQ | RMTI | Tue, Jan 15, 2008 | 75.24 | 75.79 | 72.71 | 73.61 | 2464 | NASDAQ | RMTI | Mon, Jan 14, 2008 | 76.34 | 78.65 | 74.03 | 74.45 | 2463 | NASDAQ | RMTI | Fri, Jan 11, 2008 | 75.35 | 76.12 | 72.82 | 74.80 | 2462 | NASDAQ | RMTI | Thu, Jan 10, 2008 | 79.20 | 79.64 | 76.23 | 76.67 | 2461 | NASDAQ | RMTI | Wed, Jan 9, 2008 | 78.87 | 79.09 | 75.35 | 76.67 | 2460 | NASDAQ | RMTI | Tue, Jan 8, 2008 | 79.20 | 79.64 | 77.99 | 77.99 | 2459 | NASDAQ | RMTI | Mon, Jan 7, 2008 | 78.65 | 78.98 | 78.10 | 78.87 | 2458 | NASDAQ | RMTI | Fri, Jan 4, 2008 | 78.10 | 79.20 | 77.44 | 78.91 | 2457 | NASDAQ | RMTI | Thu, Jan 3, 2008 | 79.20 | 79.20 | 78.32 | 78.54 | 2456 | NASDAQ | RMTI | Wed, Jan 2, 2008 | 78.87 | 79.86 | 78.10 | 79.20 | 2455 | NASDAQ | RMTI | Mon, Dec 31, 2007 | 78.54 | 78.98 | 78.10 | 78.98 | 2454 | NASDAQ | RMTI | Fri, Dec 28, 2007 | 77.66 | 78.65 | 73.59 | 78.43 | 2453 | NASDAQ | RMTI | Thu, Dec 27, 2007 | 77.44 | 78.87 | 77.44 | 78.28 | 2452 | NASDAQ | RMTI | Wed, Dec 26, 2007 | 79.20 | 79.20 | 78.21 | 78.87 | 2451 | NASDAQ | RMTI | Mon, Dec 24, 2007 | 76.12 | 78.76 | 76.12 | 78.32 | 2450 | NASDAQ | RMTI | Fri, Dec 21, 2007 | 77.11 | 77.55 | 76.01 | 77.11 | 2449 | NASDAQ | RMTI | Thu, Dec 20, 2007 | 77.00 | 78.10 | 76.45 | 77.33 | 2448 | NASDAQ | RMTI | Wed, Dec 19, 2007 | 72.71 | 76.23 | 72.71 | 76.01 | 2447 | NASDAQ | RMTI | Tue, Dec 18, 2007 | 71.94 | 73.70 | 71.61 | 73.70 | 2446 | NASDAQ | RMTI | Mon, Dec 17, 2007 | 72.27 | 73.26 | 71.50 | 71.50 | 2445 | NASDAQ | RMTI | Fri, Dec 14, 2007 | 72.93 | 74.36 | 72.27 | 73.48 | 2444 | NASDAQ | RMTI | Thu, Dec 13, 2007 | 71.50 | 72.60 | 69.41 | 72.55 | 2443 | NASDAQ | RMTI | Wed, Dec 12, 2007 | 69.96 | 74.36 | 69.96 | 72.27 | 2442 | NASDAQ | RMTI | Tue, Dec 11, 2007 | 73.92 | 73.92 | 67.65 | 67.98 | 2441 | NASDAQ | RMTI | Mon, Dec 10, 2007 | 78.65 | 78.98 | 73.81 | 74.58 | 2440 | NASDAQ | RMTI | Fri, Dec 7, 2007 | 79.09 | 79.20 | 78.21 | 78.54 | 2439 | NASDAQ | RMTI | Thu, Dec 6, 2007 | 79.32 | 79.75 | 79.20 | 79.20 | 2438 | NASDAQ | RMTI | Wed, Dec 5, 2007 | 82.94 | 82.94 | 79.31 | 79.53 | 2437 | NASDAQ | RMTI | Tue, Dec 4, 2007 | 80.74 | 81.62 | 79.86 | 81.42 | 2436 | NASDAQ | RMTI | Mon, Dec 3, 2007 | 82.28 | 82.28 | 80.74 | 81.18 | 2435 | NASDAQ | RMTI | Fri, Nov 30, 2007 | 82.72 | 82.94 | 79.86 | 82.94 | 2434 | NASDAQ | RMTI | Thu, Nov 29, 2007 | 81.29 | 87.89 | 80.52 | 82.66 | 2433 | NASDAQ | RMTI | Wed, Nov 28, 2007 | 78.21 | 82.50 | 77.55 | 82.50 | 2432 | NASDAQ | RMTI | Tue, Nov 27, 2007 | 79.20 | 80.30 | 78.10 | 78.98 | 2431 | NASDAQ | RMTI | Mon, Nov 26, 2007 | 79.75 | 79.97 | 79.20 | 79.75 | 2430 | NASDAQ | RMTI | Fri, Nov 23, 2007 | 79.09 | 80.10 | 79.09 | 80.10 | 2429 | NASDAQ | RMTI | Wed, Nov 21, 2007 | 77.00 | 79.20 | 77.00 | 78.87 | 2428 | NASDAQ | RMTI | Tue, Nov 20, 2007 | 77.22 | 77.22 | 75.35 | 76.23 | 2427 | NASDAQ | RMTI | Mon, Nov 19, 2007 | 77.88 | 78.43 | 76.34 | 76.89 | 2426 | NASDAQ | RMTI | Fri, Nov 16, 2007 | 77.22 | 77.99 | 76.01 | 77.99 | 2425 | NASDAQ | RMTI | Thu, Nov 15, 2007 | 75.35 | 77.88 | 75.35 | 77.00 | 2424 | NASDAQ | RMTI | Wed, Nov 14, 2007 | 78.21 | 79.42 | 75.35 | 75.46 | 2423 | NASDAQ | RMTI | Tue, Nov 13, 2007 | 80.63 | 80.96 | 77.72 | 78.54 | 2422 | NASDAQ | RMTI | Mon, Nov 12, 2007 | 74.91 | 78.54 | 71.50 | 77.95 | 2421 | NASDAQ | RMTI | Fri, Nov 9, 2007 | 77.66 | 77.66 | 74.69 | 75.90 | 2420 | NASDAQ | RMTI | Thu, Nov 8, 2007 | 77.00 | 80.19 | 77.00 | 79.42 | 2419 | NASDAQ | RMTI | Wed, Nov 7, 2007 | 79.64 | 79.64 | 75.35 | 77.00 | 2418 | NASDAQ | RMTI | Tue, Nov 6, 2007 | 82.06 | 82.06 | 78.54 | 80.30 | 2417 | NASDAQ | RMTI | Mon, Nov 5, 2007 | 78.10 | 80.74 | 78.10 | 79.97 | 2416 | NASDAQ | RMTI | Fri, Nov 2, 2007 | 78.21 | 80.19 | 75.24 | 77.77 | 2415 | NASDAQ | RMTI | Thu, Nov 1, 2007 | 80.85 | 81.07 | 78.65 | 80.19 | 2414 | NASDAQ | RMTI | Wed, Oct 31, 2007 | 78.32 | 80.85 | 77.55 | 80.30 | 2413 | NASDAQ | RMTI | Tue, Oct 30, 2007 | 79.31 | 79.64 | 77.00 | 78.43 | 2412 | NASDAQ | RMTI | Mon, Oct 29, 2007 | 73.15 | 79.75 | 73.15 | 79.75 | 2411 | NASDAQ | RMTI | Fri, Oct 26, 2007 | 70.95 | 74.25 | 70.95 | 73.15 | 2410 | NASDAQ | RMTI | Thu, Oct 25, 2007 | 69.52 | 71.17 | 69.08 | 70.95 | 2409 | NASDAQ | RMTI | Wed, Oct 24, 2007 | 69.45 | 70.07 | 65.56 | 67.98 | 2408 | NASDAQ | RMTI | Tue, Oct 23, 2007 | 68.09 | 69.19 | 67.65 | 68.53 | 2407 | NASDAQ | RMTI | Mon, Oct 22, 2007 | 68.20 | 69.30 | 66.88 | 68.09 | 2406 | NASDAQ | RMTI | Fri, Oct 19, 2007 | 67.65 | 68.20 | 66.33 | 68.09 | 2405 | NASDAQ | RMTI | Thu, Oct 18, 2007 | 69.74 | 69.74 | 67.87 | 67.87 | 2404 | NASDAQ | RMTI | Wed, Oct 17, 2007 | 70.29 | 70.29 | 67.65 | 68.75 | 2403 | NASDAQ | RMTI | Tue, Oct 16, 2007 | 68.20 | 70.95 | 68.20 | 68.20 | 2402 | NASDAQ | RMTI | Mon, Oct 15, 2007 | 71.17 | 71.39 | 68.20 | 68.97 | 2401 | NASDAQ | RMTI | Fri, Oct 12, 2007 | 68.42 | 71.50 | 67.87 | 71.50 | 2400 | NASDAQ | RMTI | Thu, Oct 11, 2007 | 70.62 | 70.62 | 67.43 | 68.31 | 2399 | NASDAQ | RMTI | Wed, Oct 10, 2007 | 65.12 | 68.97 | 65.12 | 68.73 | 2398 | NASDAQ | RMTI | Tue, Oct 9, 2007 | 68.64 | 68.97 | 66.33 | 66.33 | 2397 | NASDAQ | RMTI | Mon, Oct 8, 2007 | 68.64 | 69.19 | 67.65 | 68.31 | 2396 | NASDAQ | RMTI | Fri, Oct 5, 2007 | 66.00 | 67.98 | 65.34 | 67.98 | 2395 | NASDAQ | RMTI | Thu, Oct 4, 2007 | 65.01 | 66.00 | 64.46 | 66.00 | 2394 | NASDAQ | RMTI | Wed, Oct 3, 2007 | 64.68 | 64.79 | 63.25 | 64.59 | 2393 | NASDAQ | RMTI | Tue, Oct 2, 2007 | 63.58 | 65.89 | 62.48 | 65.89 | 2392 | NASDAQ | RMTI | Mon, Oct 1, 2007 | 63.03 | 63.36 | 60.94 | 62.59 | 2391 | NASDAQ | RMTI | Fri, Sep 28, 2007 | 59.07 | 63.25 | 57.42 | 62.70 | 2390 | NASDAQ | RMTI | Thu, Sep 27, 2007 | 52.47 | 61.38 | 51.37 | 60.72 | 2389 | NASDAQ | RMTI | Wed, Sep 26, 2007 | 50.93 | 52.80 | 47.63 | 51.26 | 2388 | NASDAQ | RMTI | Tue, Sep 25, 2007 | 54.34 | 54.89 | 47.63 | 51.26 | 2387 | NASDAQ | RMTI | Mon, Sep 24, 2007 | 54.45 | 56.43 | 53.46 | 54.01 | 2386 | NASDAQ | RMTI | Fri, Sep 21, 2007 | 55.00 | 55.88 | 52.80 | 54.23 | 2385 | NASDAQ | RMTI | Thu, Sep 20, 2007 | 56.10 | 57.75 | 54.34 | 54.34 | 2384 | NASDAQ | RMTI | Wed, Sep 19, 2007 | 56.65 | 57.86 | 53.90 | 56.32 | 2383 | NASDAQ | RMTI | Tue, Sep 18, 2007 | 55.55 | 56.65 | 55.11 | 55.66 | 2382 | NASDAQ | RMTI | Mon, Sep 17, 2007 | 57.86 | 57.86 | 54.78 | 55.22 | 2381 | NASDAQ | RMTI | Fri, Sep 14, 2007 | 58.30 | 58.30 | 55.55 | 57.53 | 2380 | NASDAQ | RMTI | Thu, Sep 13, 2007 | 58.41 | 58.41 | 57.75 | 57.86 | 2379 | NASDAQ | RMTI | Wed, Sep 12, 2007 | 57.75 | 59.40 | 57.64 | 58.19 | 2378 | NASDAQ | RMTI | Tue, Sep 11, 2007 | 57.42 | 57.64 | 57.21 | 57.64 | 2377 | NASDAQ | RMTI | Mon, Sep 10, 2007 | 56.43 | 56.98 | 55.66 | 56.32 | 2376 | NASDAQ | RMTI | Fri, Sep 7, 2007 | 55.77 | 57.75 | 55.77 | 57.31 | 2375 | NASDAQ | RMTI | Thu, Sep 6, 2007 | 57.75 | 57.75 | 57.42 | 57.75 | 2374 | NASDAQ | RMTI | Wed, Sep 5, 2007 | 59.40 | 59.40 | 57.31 | 57.53 | 2373 | NASDAQ | RMTI | Tue, Sep 4, 2007 | 57.86 | 59.07 | 57.75 | 59.07 | 2372 | NASDAQ | RMTI | Fri, Aug 31, 2007 | 59.51 | 59.95 | 56.32 | 57.09 | 2371 | NASDAQ | RMTI | Thu, Aug 30, 2007 | 57.97 | 57.97 | 57.42 | 57.64 | 2370 | NASDAQ | RMTI | Wed, Aug 29, 2007 | 58.63 | 59.51 | 56.76 | 58.08 | 2369 | NASDAQ | RMTI | Tue, Aug 28, 2007 | 58.85 | 58.85 | 57.53 | 57.75 | 2368 | NASDAQ | RMTI | Mon, Aug 27, 2007 | 57.75 | 57.86 | 57.31 | 57.64 | 2367 | NASDAQ | RMTI | Fri, Aug 24, 2007 | 57.53 | 57.75 | 57.31 | 57.75 | 2366 | NASDAQ | RMTI | Thu, Aug 23, 2007 | 57.75 | 58.08 | 57.31 | 57.75 | 2365 | NASDAQ | RMTI | Wed, Aug 22, 2007 | 57.53 | 58.19 | 57.09 | 57.75 | 2364 | NASDAQ | RMTI | Tue, Aug 21, 2007 | 56.10 | 57.97 | 55.66 | 57.97 | 2363 | NASDAQ | RMTI | Mon, Aug 20, 2007 | 57.20 | 58.52 | 55.99 | 56.87 | 2362 | NASDAQ | RMTI | Fri, Aug 17, 2007 | 58.30 | 59.51 | 56.65 | 57.53 | 2361 | NASDAQ | RMTI | Thu, Aug 16, 2007 | 61.27 | 61.27 | 55.55 | 58.30 | 2360 | NASDAQ | RMTI | Wed, Aug 15, 2007 | 61.71 | 61.71 | 59.95 | 60.50 | 2359 | NASDAQ | RMTI | Tue, Aug 14, 2007 | 63.25 | 64.46 | 61.27 | 61.27 | 2358 | NASDAQ | RMTI | Mon, Aug 13, 2007 | 65.78 | 67.21 | 60.39 | 60.39 | 2357 | NASDAQ | RMTI | Fri, Aug 10, 2007 | 66.33 | 66.55 | 64.35 | 65.25 | 2356 | NASDAQ | RMTI | Thu, Aug 9, 2007 | 67.32 | 67.98 | 66.09 | 66.33 | 2355 | NASDAQ | RMTI | Wed, Aug 8, 2007 | 64.79 | 68.09 | 63.80 | 67.51 | 2354 | NASDAQ | RMTI | Tue, Aug 7, 2007 | 63.14 | 69.30 | 61.05 | 64.35 | 2353 | NASDAQ | RMTI | Mon, Aug 6, 2007 | 60.06 | 63.14 | 58.74 | 62.59 | 2352 | NASDAQ | RMTI | Fri, Aug 3, 2007 | 58.74 | 60.72 | 57.97 | 59.73 | 2351 | NASDAQ | RMTI | Thu, Aug 2, 2007 | 57.20 | 59.29 | 56.98 | 57.75 | 2350 | NASDAQ | RMTI | Wed, Aug 1, 2007 | 57.75 | 59.29 | 57.09 | 57.64 | 2349 | NASDAQ | RMTI | Tue, Jul 31, 2007 | 59.40 | 59.40 | 57.75 | 58.37 | 2348 | NASDAQ | RMTI | Mon, Jul 30, 2007 | 58.41 | 59.84 | 58.41 | 58.74 | 2347 | NASDAQ | RMTI | Fri, Jul 27, 2007 | 59.73 | 59.84 | 58.52 | 58.96 | 2346 | NASDAQ | RMTI | Thu, Jul 26, 2007 | 60.50 | 60.50 | 57.64 | 60.50 | 2345 | NASDAQ | RMTI | Wed, Jul 25, 2007 | 59.29 | 60.50 | 58.47 | 60.50 | 2344 | NASDAQ | RMTI | Tue, Jul 24, 2007 | 57.31 | 59.62 | 55.66 | 58.85 | 2343 | NASDAQ | RMTI | Mon, Jul 23, 2007 | 56.32 | 59.40 | 56.10 | 57.86 | 2342 | NASDAQ | RMTI | Fri, Jul 20, 2007 | 56.87 | 57.75 | 56.65 | 57.31 | 2341 | NASDAQ | RMTI | Thu, Jul 19, 2007 | 56.10 | 57.97 | 55.66 | 57.97 | 2340 | NASDAQ | RMTI | Wed, Jul 18, 2007 | 58.30 | 58.74 | 56.21 | 57.86 | 2339 | NASDAQ | RMTI | Tue, Jul 17, 2007 | 57.75 | 58.99 | 57.64 | 58.41 | 2338 | NASDAQ | RMTI | Mon, Jul 16, 2007 | 56.65 | 57.97 | 56.65 | 57.75 | 2337 | NASDAQ | RMTI | Fri, Jul 13, 2007 | 56.54 | 57.75 | 56.10 | 56.87 | 2336 | NASDAQ | RMTI | Thu, Jul 12, 2007 | 57.73 | 57.73 | 56.10 | 57.31 | 2335 | NASDAQ | RMTI | Wed, Jul 11, 2007 | 58.19 | 59.07 | 57.31 | 57.42 | 2334 | NASDAQ | RMTI | Tue, Jul 10, 2007 | 59.07 | 59.62 | 58.63 | 58.63 | 2333 | NASDAQ | RMTI | Mon, Jul 9, 2007 | 59.40 | 59.84 | 58.96 | 59.07 | 2332 | NASDAQ | RMTI | Fri, Jul 6, 2007 | 58.52 | 59.62 | 58.52 | 59.40 | 2331 | NASDAQ | RMTI | Thu, Jul 5, 2007 | 57.75 | 59.20 | 57.75 | 59.07 | 2330 | NASDAQ | RMTI | Tue, Jul 3, 2007 | 57.97 | 59.40 | 57.97 | 58.63 | 2329 | NASDAQ | RMTI | Mon, Jul 2, 2007 | 59.51 | 59.95 | 57.20 | 58.74 | 2328 | NASDAQ | RMTI | Fri, Jun 29, 2007 | 60.61 | 61.27 | 58.52 | 60.50 | 2327 | NASDAQ | RMTI | Thu, Jun 28, 2007 | 59.51 | 60.83 | 59.51 | 60.83 | 2326 | NASDAQ | RMTI | Wed, Jun 27, 2007 | 60.28 | 60.94 | 59.51 | 60.28 | 2325 | NASDAQ | RMTI | Tue, Jun 26, 2007 | 59.73 | 60.61 | 59.62 | 60.17 | 2324 | NASDAQ | RMTI | Mon, Jun 25, 2007 | 61.16 | 61.49 | 59.84 | 60.61 | 2323 | NASDAQ | RMTI | Fri, Jun 22, 2007 | 59.40 | 63.25 | 59.40 | 59.95 | 2322 | NASDAQ | RMTI | Thu, Jun 21, 2007 | 59.18 | 60.39 | 57.20 | 59.51 | 2321 | NASDAQ | RMTI | Wed, Jun 20, 2007 | 59.20 | 59.20 | 55.77 | 57.09 | 2320 | NASDAQ | RMTI | Tue, Jun 19, 2007 | 60.50 | 60.50 | 58.41 | 59.07 | 2319 | NASDAQ | RMTI | Mon, Jun 18, 2007 | 60.50 | 63.25 | 59.40 | 60.06 | 2318 | NASDAQ | RMTI | Fri, Jun 15, 2007 | 61.05 | 61.38 | 59.73 | 60.17 | 2317 | NASDAQ | RMTI | Thu, Jun 14, 2007 | 62.92 | 62.92 | 60.50 | 60.72 | 2316 | NASDAQ | RMTI | Wed, Jun 13, 2007 | 60.61 | 63.36 | 60.50 | 61.38 | 2315 | NASDAQ | RMTI | Tue, Jun 12, 2007 | 63.25 | 64.68 | 60.50 | 61.60 | 2314 | NASDAQ | RMTI | Mon, Jun 11, 2007 | 63.80 | 63.80 | 63.03 | 63.25 | 2313 | NASDAQ | RMTI | Fri, Jun 8, 2007 | 64.68 | 64.68 | 63.83 | 63.83 | 2312 | NASDAQ | RMTI | Thu, Jun 7, 2007 | 65.45 | 65.56 | 63.58 | 64.13 | 2311 | NASDAQ | RMTI | Wed, Jun 6, 2007 | 65.34 | 65.78 | 64.13 | 65.23 | 2310 | NASDAQ | RMTI | Tue, Jun 5, 2007 | 65.01 | 65.56 | 64.90 | 65.34 | 2309 | NASDAQ | RMTI | Mon, Jun 4, 2007 | 65.12 | 67.65 | 64.35 | 65.78 | 2308 | NASDAQ | RMTI | Fri, Jun 1, 2007 | 68.75 | 68.75 | 63.47 | 66.00 | 2307 | NASDAQ | RMTI | Thu, May 31, 2007 | 63.25 | 70.51 | 62.70 | 69.74 | 2306 | NASDAQ | RMTI | Wed, May 30, 2007 | 63.91 | 63.91 | 62.70 | 62.70 | 2305 | NASDAQ | RMTI | Tue, May 29, 2007 | 63.47 | 64.68 | 62.92 | 62.92 | 2304 | NASDAQ | RMTI | Fri, May 25, 2007 | 65.60 | 65.67 | 64.46 | 64.57 | 2303 | NASDAQ | RMTI | Thu, May 24, 2007 | 64.68 | 67.54 | 64.35 | 65.01 | 2302 | NASDAQ | RMTI | Wed, May 23, 2007 | 66.44 | 66.99 | 64.46 | 65.23 | 2301 | NASDAQ | RMTI | Tue, May 22, 2007 | 64.90 | 66.66 | 64.79 | 66.24 | 2300 | NASDAQ | RMTI | Mon, May 21, 2007 | 64.90 | 66.00 | 63.25 | 65.34 | 2299 | NASDAQ | RMTI | Fri, May 18, 2007 | 67.76 | 67.76 | 65.01 | 65.01 | 2298 | NASDAQ | RMTI | Thu, May 17, 2007 | 68.53 | 68.53 | 67.43 | 67.76 | 2297 | NASDAQ | RMTI | Wed, May 16, 2007 | 66.77 | 68.75 | 65.34 | 67.43 | 2296 | NASDAQ | RMTI | Tue, May 15, 2007 | 68.20 | 68.20 | 64.68 | 66.55 | 2295 | NASDAQ | RMTI | Mon, May 14, 2007 | 64.90 | 69.30 | 64.90 | 66.55 | 2294 | NASDAQ | RMTI | Fri, May 11, 2007 | 63.25 | 68.97 | 63.25 | 66.00 | 2293 | NASDAQ | RMTI | Thu, May 10, 2007 | 70.95 | 71.39 | 63.03 | 63.03 | 2292 | NASDAQ | RMTI | Wed, May 9, 2007 | 75.02 | 75.02 | 70.73 | 70.95 | 2291 | NASDAQ | RMTI | Tue, May 8, 2007 | 73.70 | 74.36 | 72.60 | 73.37 | 2290 | NASDAQ | RMTI | Mon, May 7, 2007 | 75.46 | 75.46 | 72.71 | 72.71 | 2289 | NASDAQ | RMTI | Fri, May 4, 2007 | 74.80 | 75.46 | 73.04 | 75.24 | 2288 | NASDAQ | RMTI | Thu, May 3, 2007 | 72.93 | 74.58 | 72.60 | 74.47 | 2287 | NASDAQ | RMTI | Wed, May 2, 2007 | 71.50 | 72.93 | 71.50 | 72.27 | 2286 | NASDAQ | RMTI | Tue, May 1, 2007 | 72.05 | 72.05 | 71.06 | 71.39 | 2285 | NASDAQ | RMTI | Mon, Apr 30, 2007 | 72.71 | 72.71 | 71.50 | 71.50 | 2284 | NASDAQ | RMTI | Fri, Apr 27, 2007 | 74.69 | 74.69 | 72.60 | 72.60 | 2283 | NASDAQ | RMTI | Thu, Apr 26, 2007 | 72.60 | 73.08 | 71.39 | 71.39 | 2282 | NASDAQ | RMTI | Wed, Apr 25, 2007 | 72.60 | 73.25 | 71.50 | 72.05 | 2281 | NASDAQ | RMTI | Tue, Apr 24, 2007 | 72.60 | 74.36 | 72.16 | 73.04 | 2280 | NASDAQ | RMTI | Mon, Apr 23, 2007 | 73.15 | 73.15 | 72.60 | 72.60 | 2279 | NASDAQ | RMTI | Fri, Apr 20, 2007 | 73.36 | 73.36 | 72.49 | 72.62 | 2278 | NASDAQ | RMTI | Thu, Apr 19, 2007 | 73.37 | 73.37 | 72.27 | 72.60 | 2277 | NASDAQ | RMTI | Wed, Apr 18, 2007 | 73.70 | 74.80 | 71.94 | 73.70 | 2276 | NASDAQ | RMTI | Tue, Apr 17, 2007 | 73.15 | 73.59 | 71.72 | 73.48 | 2275 | NASDAQ | RMTI | Mon, Apr 16, 2007 | 73.70 | 74.03 | 72.16 | 72.60 | 2274 | NASDAQ | RMTI | Fri, Apr 13, 2007 | 73.70 | 74.69 | 73.26 | 73.70 | 2273 | NASDAQ | RMTI | Thu, Apr 12, 2007 | 75.13 | 75.46 | 73.59 | 74.47 | 2272 | NASDAQ | RMTI | Wed, Apr 11, 2007 | 72.82 | 75.57 | 72.16 | 75.35 | 2271 | NASDAQ | RMTI | Tue, Apr 10, 2007 | 73.04 | 73.70 | 72.27 | 72.27 | 2270 | NASDAQ | RMTI | Mon, Apr 9, 2007 | 74.36 | 75.24 | 72.38 | 72.60 | 2269 | NASDAQ | RMTI | Thu, Apr 5, 2007 | 77.33 | 77.33 | 74.69 | 74.69 | 2268 | NASDAQ | RMTI | Wed, Apr 4, 2007 | 78.54 | 79.20 | 75.57 | 76.12 | 2267 | NASDAQ | RMTI | Tue, Apr 3, 2007 | 76.23 | 79.20 | 74.47 | 77.99 | 2266 | NASDAQ | RMTI | Mon, Apr 2, 2007 | 74.36 | 77.22 | 74.36 | 76.78 | 2265 | NASDAQ | RMTI | Fri, Mar 30, 2007 | 71.61 | 74.91 | 71.61 | 74.80 | 2264 | NASDAQ | RMTI | Thu, Mar 29, 2007 | 72.27 | 73.26 | 71.61 | 71.83 | 2263 | NASDAQ | RMTI | Wed, Mar 28, 2007 | 73.81 | 74.47 | 71.50 | 72.16 | 2262 | NASDAQ | RMTI | Tue, Mar 27, 2007 | 74.14 | 75.35 | 73.70 | 74.14 | 2261 | NASDAQ | RMTI | Mon, Mar 26, 2007 | 74.14 | 76.78 | 74.03 | 74.14 | 2260 | NASDAQ | RMTI | Fri, Mar 23, 2007 | 74.25 | 76.45 | 74.25 | 76.45 | 2259 | NASDAQ | RMTI | Thu, Mar 22, 2007 | 71.94 | 73.92 | 71.94 | 73.26 | 2258 | NASDAQ | RMTI | Wed, Mar 21, 2007 | 71.72 | 73.59 | 71.61 | 71.94 | 2257 | NASDAQ | RMTI | Tue, Mar 20, 2007 | 72.27 | 72.71 | 70.62 | 71.72 | 2256 | NASDAQ | RMTI | Mon, Mar 19, 2007 | 72.93 | 73.48 | 72.49 | 72.97 | 2255 | NASDAQ | RMTI | Fri, Mar 16, 2007 | 72.82 | 72.93 | 72.60 | 72.93 | 2254 | NASDAQ | RMTI | Thu, Mar 15, 2007 | 73.59 | 73.59 | 69.41 | 71.39 | 2253 | NASDAQ | RMTI | Wed, Mar 14, 2007 | 74.36 | 74.80 | 72.16 | 73.15 | 2252 | NASDAQ | RMTI | Tue, Mar 13, 2007 | 78.21 | 79.31 | 73.70 | 74.91 | 2251 | NASDAQ | RMTI | Mon, Mar 12, 2007 | 77.22 | 78.87 | 77.22 | 78.21 | 2250 | NASDAQ | RMTI | Fri, Mar 9, 2007 | 77.00 | 77.44 | 76.56 | 77.22 | 2249 | NASDAQ | RMTI | Thu, Mar 8, 2007 | 78.10 | 79.09 | 76.45 | 77.00 | 2248 | NASDAQ | RMTI | Wed, Mar 7, 2007 | 80.30 | 80.41 | 77.00 | 77.00 | 2247 | NASDAQ | RMTI | Tue, Mar 6, 2007 | 79.53 | 86.46 | 79.31 | 79.86 | 2246 | NASDAQ | RMTI | Mon, Mar 5, 2007 | 81.62 | 81.62 | 79.31 | 79.86 | 2245 | NASDAQ | RMTI | Fri, Mar 2, 2007 | 83.71 | 85.25 | 81.95 | 81.95 | 2244 | NASDAQ | RMTI | Thu, Mar 1, 2007 | 83.82 | 84.59 | 83.16 | 83.69 | 2243 | NASDAQ | RMTI | Wed, Feb 28, 2007 | 82.50 | 84.92 | 82.50 | 83.60 | 2242 | NASDAQ | RMTI | Tue, Feb 27, 2007 | 85.25 | 86.15 | 82.50 | 83.49 | 2241 | NASDAQ | RMTI | Mon, Feb 26, 2007 | 85.25 | 87.89 | 85.25 | 85.58 | 2240 | NASDAQ | RMTI | Fri, Feb 23, 2007 | 88.00 | 88.44 | 83.71 | 85.80 | 2239 | NASDAQ | RMTI | Thu, Feb 22, 2007 | 85.25 | 89.10 | 85.25 | 88.00 | 2238 | NASDAQ | RMTI | Wed, Feb 21, 2007 | 81.51 | 86.57 | 81.40 | 84.15 | 2237 | NASDAQ | RMTI | Tue, Feb 20, 2007 | 78.87 | 81.73 | 78.10 | 81.73 | 2236 | NASDAQ | RMTI | Fri, Feb 16, 2007 | 77.00 | 78.65 | 76.01 | 78.65 | 2235 | NASDAQ | RMTI | Thu, Feb 15, 2007 | 77.99 | 78.65 | 76.34 | 77.11 | 2234 | NASDAQ | RMTI | Wed, Feb 14, 2007 | 76.56 | 77.88 | 76.12 | 77.44 | 2233 | NASDAQ | RMTI | Tue, Feb 13, 2007 | 73.92 | 76.45 | 73.15 | 76.01 | 2232 | NASDAQ | RMTI | Mon, Feb 12, 2007 | 72.82 | 74.69 | 72.60 | 72.93 | 2231 | NASDAQ | RMTI | Fri, Feb 9, 2007 | 72.60 | 75.35 | 72.60 | 74.58 | 2230 | NASDAQ | RMTI | Thu, Feb 8, 2007 | 74.91 | 76.34 | 73.37 | 73.37 | 2229 | NASDAQ | RMTI | Wed, Feb 7, 2007 | 72.60 | 76.12 | 72.60 | 74.80 | 2228 | NASDAQ | RMTI | Tue, Feb 6, 2007 | 74.91 | 75.46 | 73.70 | 73.70 | 2227 | NASDAQ | RMTI | Mon, Feb 5, 2007 | 75.13 | 75.13 | 72.60 | 74.91 | 2226 | NASDAQ | RMTI | Fri, Feb 2, 2007 | 74.91 | 75.90 | 74.25 | 75.79 | 2225 | NASDAQ | RMTI | Thu, Feb 1, 2007 | 72.60 | 75.90 | 72.60 | 75.13 | 2224 | NASDAQ | RMTI | Wed, Jan 31, 2007 | 72.71 | 75.13 | 72.71 | 73.04 | 2223 | NASDAQ | RMTI | Tue, Jan 30, 2007 | 71.50 | 73.70 | 71.50 | 72.60 | 2222 | NASDAQ | RMTI | Mon, Jan 29, 2007 | 70.62 | 74.14 | 68.64 | 72.05 | 2221 | NASDAQ | RMTI | Fri, Jan 26, 2007 | 70.72 | 70.72 | 67.77 | 68.64 | 2220 | NASDAQ | RMTI | Thu, Jan 25, 2007 | 67.95 | 70.18 | 67.41 | 68.66 | 2219 | NASDAQ | RMTI | Wed, Jan 24, 2007 | 64.35 | 70.18 | 63.80 | 67.43 | 2218 | NASDAQ | RMTI | Tue, Jan 23, 2007 | 67.10 | 67.54 | 60.06 | 61.16 | 2217 | NASDAQ | RMTI | Mon, Jan 22, 2007 | 70.62 | 71.50 | 67.32 | 67.32 | 2216 | NASDAQ | RMTI | Fri, Jan 19, 2007 | 71.28 | 73.15 | 70.73 | 71.28 | 2215 | NASDAQ | RMTI | Thu, Jan 18, 2007 | 73.70 | 74.69 | 70.62 | 71.28 | 2214 | NASDAQ | RMTI | Wed, Jan 17, 2007 | 73.94 | 75.02 | 73.48 | 73.48 | 2213 | NASDAQ | RMTI | Tue, Jan 16, 2007 | 75.46 | 75.46 | 73.70 | 74.80 | 2212 | NASDAQ | RMTI | Fri, Jan 12, 2007 | 76.23 | 77.33 | 75.13 | 75.90 | 2211 | NASDAQ | RMTI | Thu, Jan 11, 2007 | 76.01 | 76.78 | 74.80 | 75.24 | 2210 | NASDAQ | RMTI | Wed, Jan 10, 2007 | 78.21 | 78.21 | 76.12 | 76.23 | 2209 | NASDAQ | RMTI | Tue, Jan 9, 2007 | 77.11 | 78.32 | 76.12 | 76.56 | 2208 | NASDAQ | RMTI | Mon, Jan 8, 2007 | 77.77 | 78.65 | 76.89 | 77.11 | 2207 | NASDAQ | RMTI | Fri, Jan 5, 2007 | 77.11 | 79.20 | 77.00 | 77.99 | 2206 | NASDAQ | RMTI | Thu, Jan 4, 2007 | 78.10 | 78.10 | 77.55 | 77.99 | 2205 | NASDAQ | RMTI | Wed, Jan 3, 2007 | 77.55 | 78.76 | 77.00 | 78.21 | 2204 | NASDAQ | RMTI | Fri, Dec 29, 2006 | 77.22 | 78.65 | 77.22 | 78.43 | 2203 | NASDAQ | RMTI | Thu, Dec 28, 2006 | 77.55 | 78.10 | 77.55 | 78.10 | 2202 | NASDAQ | RMTI | Wed, Dec 27, 2006 | 77.77 | 78.32 | 77.66 | 77.88 | 2201 | NASDAQ | RMTI | Tue, Dec 26, 2006 | 76.67 | 78.21 | 76.67 | 78.11 | 2200 | NASDAQ | RMTI | Fri, Dec 22, 2006 | 77.66 | 78.32 | 76.67 | 77.00 | 2199 | NASDAQ | RMTI | Thu, Dec 21, 2006 | 76.56 | 77.66 | 76.56 | 77.00 | 2198 | NASDAQ | RMTI | Wed, Dec 20, 2006 | 77.00 | 77.00 | 76.45 | 76.56 | 2197 | NASDAQ | RMTI | Tue, Dec 19, 2006 | 77.11 | 77.88 | 76.67 | 76.78 | 2196 | NASDAQ | RMTI | Mon, Dec 18, 2006 | 77.22 | 78.32 | 77.11 | 77.33 | 2195 | NASDAQ | RMTI | Fri, Dec 15, 2006 | 78.10 | 78.76 | 76.67 | 77.11 | 2194 | NASDAQ | RMTI | Thu, Dec 14, 2006 | 77.88 | 78.43 | 77.00 | 77.11 | 2193 | NASDAQ | RMTI | Wed, Dec 13, 2006 | 76.67 | 77.99 | 76.56 | 77.77 | 2192 | NASDAQ | RMTI | Tue, Dec 12, 2006 | 77.44 | 78.32 | 76.56 | 77.44 | 2191 | NASDAQ | RMTI | Mon, Dec 11, 2006 | 78.10 | 78.65 | 77.11 | 77.55 | 2190 | NASDAQ | RMTI | Fri, Dec 8, 2006 | 77.88 | 77.88 | 77.00 | 77.33 | 2189 | NASDAQ | RMTI | Thu, Dec 7, 2006 | 76.56 | 78.21 | 75.90 | 77.11 | 2188 | NASDAQ | RMTI | Wed, Dec 6, 2006 | 77.33 | 77.77 | 76.45 | 77.00 | 2187 | NASDAQ | RMTI | Tue, Dec 5, 2006 | 77.66 | 77.99 | 76.67 | 77.22 | 2186 | NASDAQ | RMTI | Mon, Dec 4, 2006 | 79.86 | 79.86 | 77.66 | 78.76 | 2185 | NASDAQ | RMTI | Fri, Dec 1, 2006 | 81.18 | 81.40 | 79.75 | 79.86 | 2184 | NASDAQ | RMTI | Thu, Nov 30, 2006 | 80.52 | 80.74 | 79.75 | 80.30 | 2183 | NASDAQ | RMTI | Wed, Nov 29, 2006 | 80.41 | 81.95 | 80.41 | 81.44 | 2182 | NASDAQ | RMTI | Tue, Nov 28, 2006 | 80.74 | 80.96 | 80.19 | 80.74 | 2181 | NASDAQ | RMTI | Mon, Nov 27, 2006 | 81.95 | 81.95 | 79.97 | 80.95 | 2180 | NASDAQ | RMTI | Fri, Nov 24, 2006 | 79.86 | 81.29 | 79.75 | 81.29 | 2179 | NASDAQ | RMTI | Wed, Nov 22, 2006 | 80.30 | 81.84 | 79.31 | 79.31 | 2178 | NASDAQ | RMTI | Tue, Nov 21, 2006 | 80.08 | 81.40 | 79.75 | 80.19 | 2177 | NASDAQ | RMTI | Mon, Nov 20, 2006 | 75.46 | 80.41 | 75.46 | 79.20 | 2176 | NASDAQ | RMTI | Fri, Nov 17, 2006 | 75.69 | 77.55 | 75.46 | 76.34 | 2175 | NASDAQ | RMTI | Thu, Nov 16, 2006 | 77.00 | 77.55 | 75.68 | 76.45 | 2174 | NASDAQ | RMTI | Wed, Nov 15, 2006 | 78.10 | 78.32 | 76.23 | 77.55 | 2173 | NASDAQ | RMTI | Tue, Nov 14, 2006 | 78.65 | 78.87 | 77.66 | 77.66 | 2172 | NASDAQ | RMTI | Mon, Nov 13, 2006 | 80.30 | 80.30 | 78.10 | 78.54 | 2171 | NASDAQ | RMTI | Fri, Nov 10, 2006 | 79.31 | 79.31 | 77.33 | 79.09 | 2170 | NASDAQ | RMTI | Thu, Nov 9, 2006 | 78.32 | 79.63 | 77.00 | 77.44 | 2169 | NASDAQ | RMTI | Wed, Nov 8, 2006 | 80.08 | 80.08 | 77.22 | 77.22 | 2168 | NASDAQ | RMTI | Tue, Nov 7, 2006 | 77.11 | 79.09 | 77.11 | 78.10 | 2167 | NASDAQ | RMTI | Mon, Nov 6, 2006 | 77.33 | 78.32 | 77.33 | 77.44 | 2166 | NASDAQ | RMTI | Fri, Nov 3, 2006 | 78.76 | 78.76 | 76.89 | 77.11 | 2165 | NASDAQ | RMTI | Thu, Nov 2, 2006 | 77.00 | 78.32 | 77.00 | 77.11 | 2164 | NASDAQ | RMTI | Wed, Nov 1, 2006 | 79.42 | 79.42 | 76.45 | 76.89 | 2163 | NASDAQ | RMTI | Tue, Oct 31, 2006 | 77.44 | 79.20 | 77.33 | 79.20 | 2162 | NASDAQ | RMTI | Mon, Oct 30, 2006 | 80.52 | 80.52 | 77.11 | 78.32 | 2161 | NASDAQ | RMTI | Fri, Oct 27, 2006 | 80.30 | 80.30 | 79.53 | 79.64 | 2160 | NASDAQ | RMTI | Thu, Oct 26, 2006 | 77.33 | 80.19 | 76.45 | 79.42 | 2159 | NASDAQ | RMTI | Wed, Oct 25, 2006 | 78.54 | 81.29 | 76.45 | 79.42 | 2158 | NASDAQ | RMTI | Tue, Oct 24, 2006 | 81.62 | 81.62 | 77.00 | 77.66 | 2157 | NASDAQ | RMTI | Mon, Oct 23, 2006 | 79.75 | 82.06 | 79.75 | 80.30 | 2156 | NASDAQ | RMTI | Fri, Oct 20, 2006 | 79.20 | 82.06 | 79.20 | 82.06 | 2155 | NASDAQ | RMTI | Thu, Oct 19, 2006 | 78.54 | 79.42 | 78.54 | 79.09 | 2154 | NASDAQ | RMTI | Wed, Oct 18, 2006 | 80.19 | 80.74 | 78.21 | 79.42 | 2153 | NASDAQ | RMTI | Tue, Oct 17, 2006 | 81.18 | 81.40 | 77.55 | 79.53 | 2152 | NASDAQ | RMTI | Mon, Oct 16, 2006 | 83.38 | 83.49 | 81.40 | 81.40 | 2151 | NASDAQ | RMTI | Fri, Oct 13, 2006 | 83.49 | 84.59 | 81.95 | 83.38 | 2150 | NASDAQ | RMTI | Thu, Oct 12, 2006 | 82.06 | 84.04 | 81.07 | 83.93 | 2149 | NASDAQ | RMTI | Wed, Oct 11, 2006 | 82.94 | 82.94 | 81.84 | 82.06 | 2148 | NASDAQ | RMTI | Tue, Oct 10, 2006 | 84.15 | 84.59 | 82.50 | 82.72 | 2147 | NASDAQ | RMTI | Mon, Oct 9, 2006 | 84.59 | 84.59 | 82.72 | 83.60 | 2146 | NASDAQ | RMTI | Fri, Oct 6, 2006 | 84.59 | 84.70 | 82.50 | 83.27 | 2145 | NASDAQ | RMTI | Thu, Oct 5, 2006 | 81.29 | 84.70 | 81.29 | 84.70 | 2144 | NASDAQ | RMTI | Wed, Oct 4, 2006 | 84.48 | 84.48 | 81.51 | 81.95 | 2143 | NASDAQ | RMTI | Tue, Oct 3, 2006 | 85.14 | 85.14 | 82.17 | 84.48 | 2142 | NASDAQ | RMTI | Mon, Oct 2, 2006 | 84.15 | 84.37 | 82.50 | 84.37 | 2141 | NASDAQ | RMTI | Fri, Sep 29, 2006 | 84.15 | 85.36 | 82.61 | 84.48 | 2140 | NASDAQ | RMTI | Thu, Sep 28, 2006 | 84.92 | 84.92 | 83.16 | 83.38 | 2139 | NASDAQ | RMTI | Wed, Sep 27, 2006 | 82.72 | 85.14 | 82.72 | 83.60 | 2138 | NASDAQ | RMTI | Tue, Sep 26, 2006 | 84.37 | 84.70 | 83.60 | 84.15 | 2137 | NASDAQ | RMTI | Mon, Sep 25, 2006 | 84.04 | 84.59 | 82.39 | 83.82 | 2136 | NASDAQ | RMTI | Fri, Sep 22, 2006 | 83.38 | 84.04 | 82.06 | 82.06 | 2135 | NASDAQ | RMTI | Thu, Sep 21, 2006 | 80.63 | 84.15 | 80.08 | 84.15 | 2134 | NASDAQ | RMTI | Wed, Sep 20, 2006 | 80.96 | 81.40 | 79.86 | 80.19 | 2133 | NASDAQ | RMTI | Tue, Sep 19, 2006 | 81.40 | 81.84 | 80.96 | 80.96 | 2132 | NASDAQ | RMTI | Mon, Sep 18, 2006 | 82.17 | 84.26 | 81.07 | 81.40 | 2131 | NASDAQ | RMTI | Fri, Sep 15, 2006 | 83.27 | 84.37 | 81.40 | 81.95 | 2130 | NASDAQ | RMTI | Thu, Sep 14, 2006 | 85.36 | 85.36 | 82.50 | 82.50 | 2129 | NASDAQ | RMTI | Wed, Sep 13, 2006 | 86.46 | 86.90 | 84.26 | 85.58 | 2128 | NASDAQ | RMTI | Tue, Sep 12, 2006 | 85.36 | 87.45 | 84.92 | 85.58 | 2127 | NASDAQ | RMTI | Mon, Sep 11, 2006 | 83.16 | 84.48 | 83.05 | 84.15 | 2126 | NASDAQ | RMTI | Fri, Sep 8, 2006 | 83.38 | 85.14 | 82.50 | 82.94 | 2125 | NASDAQ | RMTI | Thu, Sep 7, 2006 | 83.27 | 84.81 | 81.62 | 82.94 | 2124 | NASDAQ | RMTI | Wed, Sep 6, 2006 | 84.81 | 86.90 | 83.49 | 83.49 | 2123 | NASDAQ | RMTI | Tue, Sep 5, 2006 | 85.47 | 87.12 | 84.37 | 85.25 | 2122 | NASDAQ | RMTI | Fri, Sep 1, 2006 | 85.03 | 86.90 | 83.82 | 86.79 | 2121 | NASDAQ | RMTI | Thu, Aug 31, 2006 | 84.15 | 84.59 | 81.29 | 84.04 | 2120 | NASDAQ | RMTI | Wed, Aug 30, 2006 | 82.28 | 83.71 | 80.19 | 80.30 | 2119 | NASDAQ | RMTI | Tue, Aug 29, 2006 | 80.41 | 87.56 | 79.42 | 82.28 | 2118 | NASDAQ | RMTI | Mon, Aug 28, 2006 | 79.42 | 81.29 | 78.54 | 80.63 | 2117 | NASDAQ | RMTI | Fri, Aug 25, 2006 | 80.19 | 82.28 | 78.65 | 80.08 | 2116 | NASDAQ | RMTI | Thu, Aug 24, 2006 | 78.32 | 81.62 | 78.32 | 78.76 | 2115 | NASDAQ | RMTI | Wed, Aug 23, 2006 | 76.23 | 81.84 | 75.57 | 80.96 | 2114 | NASDAQ | RMTI | Tue, Aug 22, 2006 | 74.03 | 76.78 | 73.26 | 75.90 | 2113 | NASDAQ | RMTI | Mon, Aug 21, 2006 | 73.15 | 76.01 | 72.05 | 74.80 | 2112 | NASDAQ | RMTI | Fri, Aug 18, 2006 | 69.63 | 74.03 | 69.52 | 74.03 | 2111 | NASDAQ | RMTI | Thu, Aug 17, 2006 | 70.51 | 71.06 | 69.41 | 70.40 | 2110 | NASDAQ | RMTI | Wed, Aug 16, 2006 | 71.17 | 71.72 | 70.51 | 70.51 | 2109 | NASDAQ | RMTI | Tue, Aug 15, 2006 | 71.61 | 72.49 | 70.29 | 70.62 | 2108 | NASDAQ | RMTI | Mon, Aug 14, 2006 | 71.39 | 72.49 | 70.07 | 70.62 | 2107 | NASDAQ | RMTI | Fri, Aug 11, 2006 | 71.72 | 71.72 | 70.51 | 70.51 | 2106 | NASDAQ | RMTI | Thu, Aug 10, 2006 | 71.39 | 71.39 | 69.63 | 70.51 | 2105 | NASDAQ | RMTI | Wed, Aug 9, 2006 | 72.05 | 73.15 | 71.50 | 71.50 | 2104 | NASDAQ | RMTI | Tue, Aug 8, 2006 | 72.05 | 73.70 | 71.72 | 72.60 | 2103 | NASDAQ | RMTI | Mon, Aug 7, 2006 | 73.04 | 73.70 | 72.05 | 73.48 | 2102 | NASDAQ | RMTI | Fri, Aug 4, 2006 | 73.15 | 73.37 | 70.62 | 72.05 | 2101 | NASDAQ | RMTI | Thu, Aug 3, 2006 | 71.61 | 73.70 | 70.95 | 71.50 | 2100 | NASDAQ | RMTI | Wed, Aug 2, 2006 | 71.28 | 73.59 | 70.18 | 72.49 | 2099 | NASDAQ | RMTI | Tue, Aug 1, 2006 | 71.83 | 73.37 | 70.84 | 71.72 | 2098 | NASDAQ | RMTI | Mon, Jul 31, 2006 | 71.50 | 73.04 | 71.50 | 72.27 | 2097 | NASDAQ | RMTI | Fri, Jul 28, 2006 | 71.39 | 72.49 | 69.96 | 71.50 | 2096 | NASDAQ | RMTI | Thu, Jul 27, 2006 | 72.16 | 73.70 | 70.95 | 71.06 | 2095 | NASDAQ | RMTI | Wed, Jul 26, 2006 | 71.28 | 72.93 | 70.95 | 71.61 | 2094 | NASDAQ | RMTI | Tue, Jul 25, 2006 | 72.82 | 73.70 | 70.29 | 71.50 | 2093 | NASDAQ | RMTI | Mon, Jul 24, 2006 | 72.82 | 74.03 | 72.82 | 73.04 | 2092 | NASDAQ | RMTI | Fri, Jul 21, 2006 | 73.92 | 74.03 | 71.28 | 72.27 | 2091 | NASDAQ | RMTI | Thu, Jul 20, 2006 | 72.60 | 74.25 | 72.05 | 72.16 | 2090 | NASDAQ | RMTI | Wed, Jul 19, 2006 | 72.71 | 75.68 | 71.61 | 74.58 | 2089 | NASDAQ | RMTI | Tue, Jul 18, 2006 | 76.12 | 76.12 | 71.72 | 73.04 | 2088 | NASDAQ | RMTI | Mon, Jul 17, 2006 | 76.67 | 76.67 | 74.91 | 75.35 | 2087 | NASDAQ | RMTI | Fri, Jul 14, 2006 | 77.99 | 78.65 | 75.57 | 76.89 | 2086 | NASDAQ | RMTI | Thu, Jul 13, 2006 | 79.97 | 82.17 | 77.11 | 77.11 | 2085 | NASDAQ | RMTI | Wed, Jul 12, 2006 | 81.73 | 83.82 | 81.07 | 81.07 | 2084 | NASDAQ | RMTI | Tue, Jul 11, 2006 | 83.49 | 84.70 | 81.84 | 82.28 | 2083 | NASDAQ | RMTI | Mon, Jul 10, 2006 | 84.70 | 86.24 | 83.60 | 83.60 | 2082 | NASDAQ | RMTI | Fri, Jul 7, 2006 | 87.78 | 87.89 | 84.26 | 84.26 | 2081 | NASDAQ | RMTI | Thu, Jul 6, 2006 | 87.78 | 88.22 | 85.80 | 87.78 | 2080 | NASDAQ | RMTI | Wed, Jul 5, 2006 | 82.50 | 86.79 | 81.51 | 86.68 | 2079 | NASDAQ | RMTI | Mon, Jul 3, 2006 | 75.90 | 82.50 | 75.90 | 82.17 | 2078 | NASDAQ | RMTI | Fri, Jun 30, 2006 | 74.58 | 75.68 | 73.92 | 75.46 | 2077 | NASDAQ | RMTI | Thu, Jun 29, 2006 | 75.90 | 76.45 | 73.70 | 75.02 | 2076 | NASDAQ | RMTI | Wed, Jun 28, 2006 | 75.57 | 76.23 | 73.59 | 75.24 | 2075 | NASDAQ | RMTI | Tue, Jun 27, 2006 | 76.23 | 76.34 | 73.48 | 75.35 | 2074 | NASDAQ | RMTI | Mon, Jun 26, 2006 | 72.60 | 75.24 | 71.28 | 75.13 | 2073 | NASDAQ | RMTI | Fri, Jun 23, 2006 | 71.39 | 73.37 | 70.51 | 73.37 | 2072 | NASDAQ | RMTI | Thu, Jun 22, 2006 | 71.50 | 73.15 | 71.28 | 72.71 | 2071 | NASDAQ | RMTI | Wed, Jun 21, 2006 | 69.96 | 73.15 | 69.08 | 73.15 | 2070 | NASDAQ | RMTI | Tue, Jun 20, 2006 | 68.75 | 70.95 | 67.65 | 70.40 | 2069 | NASDAQ | RMTI | Mon, Jun 19, 2006 | 70.40 | 70.40 | 67.76 | 68.75 | 2068 | NASDAQ | RMTI | Fri, Jun 16, 2006 | 68.75 | 70.40 | 67.76 | 67.98 | 2067 | NASDAQ | RMTI | Thu, Jun 15, 2006 | 65.34 | 69.96 | 65.34 | 68.64 | 2066 | NASDAQ | RMTI | Wed, Jun 14, 2006 | 70.51 | 70.51 | 65.56 | 67.32 | 2065 | NASDAQ | RMTI | Tue, Jun 13, 2006 | 72.27 | 73.37 | 70.07 | 70.73 | 2064 | NASDAQ | RMTI | Mon, Jun 12, 2006 | 74.03 | 74.91 | 71.50 | 71.72 | 2063 | NASDAQ | RMTI | Fri, Jun 9, 2006 | 73.26 | 75.02 | 72.82 | 73.15 | 2062 | NASDAQ | RMTI | Thu, Jun 8, 2006 | 73.70 | 75.68 | 72.27 | 73.04 | 2061 | NASDAQ | RMTI | Wed, Jun 7, 2006 | 74.47 | 76.23 | 73.70 | 73.81 | 2060 | NASDAQ | RMTI | Tue, Jun 6, 2006 | 74.47 | 76.45 | 73.92 | 74.80 | 2059 | NASDAQ | RMTI | Mon, Jun 5, 2006 | 77.00 | 77.22 | 73.15 | 74.47 | 2058 | NASDAQ | RMTI | Fri, Jun 2, 2006 | 76.01 | 78.32 | 73.04 | 77.44 | 2057 | NASDAQ | RMTI | Thu, Jun 1, 2006 | 72.71 | 75.13 | 72.38 | 74.69 | 2056 | NASDAQ | RMTI | Wed, May 31, 2006 | 74.69 | 74.91 | 71.72 | 72.27 | 2055 | NASDAQ | RMTI | Tue, May 30, 2006 | 73.37 | 76.89 | 73.15 | 74.47 | 2054 | NASDAQ | RMTI | Fri, May 26, 2006 | 74.25 | 75.79 | 71.39 | 74.58 | 2053 | NASDAQ | RMTI | Thu, May 25, 2006 | 69.63 | 74.91 | 69.41 | 73.15 | 2052 | NASDAQ | RMTI | Wed, May 24, 2006 | 71.50 | 73.59 | 69.85 | 70.95 | 2051 | NASDAQ | RMTI | Tue, May 23, 2006 | 76.45 | 76.89 | 71.50 | 71.72 | 2050 | NASDAQ | RMTI | Mon, May 22, 2006 | 76.45 | 77.55 | 74.80 | 75.24 | 2049 | NASDAQ | RMTI | Fri, May 19, 2006 | 75.57 | 78.32 | 74.80 | 77.66 | 2048 | NASDAQ | RMTI | Thu, May 18, 2006 | 73.37 | 78.10 | 73.37 | 75.02 | 2047 | NASDAQ | RMTI | Wed, May 17, 2006 | 72.05 | 75.68 | 71.28 | 73.37 | 2046 | NASDAQ | RMTI | Tue, May 16, 2006 | 76.12 | 76.12 | 70.84 | 72.38 | 2045 | NASDAQ | RMTI | Mon, May 15, 2006 | 76.78 | 77.22 | 74.47 | 75.79 | 2044 | NASDAQ | RMTI | Fri, May 12, 2006 | 75.24 | 77.22 | 74.36 | 76.78 | 2043 | NASDAQ | RMTI | Thu, May 11, 2006 | 80.30 | 81.84 | 73.37 | 75.57 | 2042 | NASDAQ | RMTI | Wed, May 10, 2006 | 85.14 | 85.14 | 80.41 | 80.41 | 2041 | NASDAQ | RMTI | Tue, May 9, 2006 | 85.80 | 86.24 | 83.49 | 84.26 | 2040 | NASDAQ | RMTI | Mon, May 8, 2006 | 83.60 | 87.01 | 83.60 | 85.47 | 2039 | NASDAQ | RMTI | Fri, May 5, 2006 | 84.70 | 86.24 | 84.15 | 85.47 | 2038 | NASDAQ | RMTI | Thu, May 4, 2006 | 84.04 | 85.91 | 82.50 | 85.47 | 2037 | NASDAQ | RMTI | Wed, May 3, 2006 | 83.82 | 86.79 | 82.61 | 83.16 | 2036 | NASDAQ | RMTI | Tue, May 2, 2006 | 87.67 | 87.67 | 83.60 | 84.81 | 2035 | NASDAQ | RMTI | Mon, May 1, 2006 | 85.91 | 88.66 | 85.91 | 86.57 | 2034 | NASDAQ | RMTI | Fri, Apr 28, 2006 | 88.00 | 89.10 | 85.47 | 86.13 | 2033 | NASDAQ | RMTI | Thu, Apr 27, 2006 | 87.89 | 89.54 | 86.57 | 87.12 | 2032 | NASDAQ | RMTI | Wed, Apr 26, 2006 | 87.56 | 89.76 | 85.80 | 88.11 | 2031 | NASDAQ | RMTI | Tue, Apr 25, 2006 | 85.03 | 88.55 | 83.93 | 87.89 | 2030 | NASDAQ | RMTI | Mon, Apr 24, 2006 | 85.25 | 86.02 | 82.72 | 85.25 | 2029 | NASDAQ | RMTI | Fri, Apr 21, 2006 | 86.57 | 87.23 | 83.49 | 85.58 | 2028 | NASDAQ | RMTI | Thu, Apr 20, 2006 | 84.37 | 89.10 | 83.27 | 86.35 | 2027 | NASDAQ | RMTI | Wed, Apr 19, 2006 | 84.70 | 89.76 | 82.61 | 85.03 | 2026 | NASDAQ | RMTI | Tue, Apr 18, 2006 | 81.73 | 89.76 | 81.40 | 88.00 | 2025 | NASDAQ | RMTI | Mon, Apr 17, 2006 | 85.69 | 85.69 | 81.18 | 81.95 | 2024 | NASDAQ | RMTI | Thu, Apr 13, 2006 | 77.88 | 86.68 | 77.88 | 85.47 | 2023 | NASDAQ | RMTI | Wed, Apr 12, 2006 | 70.73 | 79.64 | 70.73 | 77.88 | 2022 | NASDAQ | RMTI | Tue, Apr 11, 2006 | 75.13 | 75.90 | 69.08 | 70.95 | 2021 | NASDAQ | RMTI | Mon, Apr 10, 2006 | 80.52 | 80.52 | 74.25 | 75.13 | 2020 | NASDAQ | RMTI | Fri, Apr 7, 2006 | 84.26 | 84.81 | 79.75 | 80.74 | 2019 | NASDAQ | RMTI | Thu, Apr 6, 2006 | 87.23 | 87.23 | 82.50 | 84.26 | 2018 | NASDAQ | RMTI | Wed, Apr 5, 2006 | 85.80 | 87.45 | 84.15 | 87.01 | 2017 | NASDAQ | RMTI | Tue, Apr 4, 2006 | 82.06 | 87.45 | 82.06 | 85.80 | 2016 | NASDAQ | RMTI | Mon, Apr 3, 2006 | 94.60 | 94.60 | 80.30 | 82.28 | 2015 | NASDAQ | RMTI | Fri, Mar 31, 2006 | 98.01 | 98.01 | 88.00 | 91.30 | 2014 | NASDAQ | RMTI | Thu, Mar 30, 2006 | 100.87 | 103.29 | 95.92 | 99.00 | 2013 | NASDAQ | RMTI | Wed, Mar 29, 2006 | 93.94 | 103.18 | 93.94 | 100.87 | 2012 | NASDAQ | RMTI | Tue, Mar 28, 2006 | 91.41 | 96.25 | 90.20 | 93.72 | 2011 | NASDAQ | RMTI | Mon, Mar 27, 2006 | 86.46 | 93.50 | 83.71 | 93.50 | 2010 | NASDAQ | RMTI | Fri, Mar 24, 2006 | 83.82 | 86.46 | 82.39 | 86.35 | 2009 | NASDAQ | RMTI | Thu, Mar 23, 2006 | 83.71 | 84.48 | 80.96 | 83.60 | 2008 | NASDAQ | RMTI | Wed, Mar 22, 2006 | 80.30 | 85.80 | 79.75 | 84.15 | 2007 | NASDAQ | RMTI | Tue, Mar 21, 2006 | 83.27 | 86.90 | 78.43 | 79.86 | 2006 | NASDAQ | RMTI | Mon, Mar 20, 2006 | 75.79 | 87.45 | 75.46 | 83.27 | 2005 | NASDAQ | RMTI | Fri, Mar 17, 2006 | 72.27 | 75.79 | 70.40 | 74.80 | 2004 | NASDAQ | RMTI | Thu, Mar 16, 2006 | 67.54 | 73.48 | 67.54 | 71.94 | 2003 | NASDAQ | RMTI | Wed, Mar 15, 2006 | 63.36 | 69.85 | 63.36 | 67.32 | 2002 | NASDAQ | RMTI | Tue, Mar 14, 2006 | 63.36 | 64.35 | 62.15 | 63.36 | 2001 | NASDAQ | RMTI | Mon, Mar 13, 2006 | 62.59 | 64.24 | 61.49 | 64.13 | 2000 | NASDAQ | RMTI | Fri, Mar 10, 2006 | 63.47 | 63.47 | 59.62 | 62.48 | 1999 | NASDAQ | RMTI | Thu, Mar 9, 2006 | 63.47 | 64.02 | 61.05 | 63.03 | 1998 | NASDAQ | RMTI | Wed, Mar 8, 2006 | 63.03 | 64.35 | 61.93 | 63.03 | 1997 | NASDAQ | RMTI | Tue, Mar 7, 2006 | 64.24 | 64.35 | 62.92 | 63.14 | 1996 | NASDAQ | RMTI | Mon, Mar 6, 2006 | 62.15 | 64.68 | 62.15 | 63.80 | 1995 | NASDAQ | RMTI | Fri, Mar 3, 2006 | 60.61 | 64.35 | 60.50 | 62.26 | 1994 | NASDAQ | RMTI | Thu, Mar 2, 2006 | 57.64 | 61.27 | 56.76 | 61.16 | 1993 | NASDAQ | RMTI | Wed, Mar 1, 2006 | 57.53 | 57.53 | 50.71 | 56.76 | 1992 | NASDAQ | RMTI | Tue, Feb 28, 2006 | 60.72 | 61.16 | 57.75 | 58.74 | 1991 | NASDAQ | RMTI | Mon, Feb 27, 2006 | 56.76 | 64.79 | 56.10 | 61.05 | 1990 | NASDAQ | RMTI | Fri, Feb 24, 2006 | 56.65 | 57.20 | 55.00 | 56.54 | 1989 | NASDAQ | RMTI | Thu, Feb 23, 2006 | 54.67 | 56.10 | 53.46 | 55.99 | 1988 | NASDAQ | RMTI | Wed, Feb 22, 2006 | 54.67 | 54.67 | 53.02 | 53.24 | 1987 | NASDAQ | RMTI | Tue, Feb 21, 2006 | 52.36 | 54.56 | 52.36 | 54.56 | 1986 | NASDAQ | RMTI | Fri, Feb 17, 2006 | 53.24 | 53.35 | 51.15 | 53.13 | 1985 | NASDAQ | RMTI | Thu, Feb 16, 2006 | 53.35 | 53.35 | 52.69 | 53.02 | 1984 | NASDAQ | RMTI | Wed, Feb 15, 2006 | 52.91 | 53.79 | 52.80 | 53.35 | 1983 | NASDAQ | RMTI | Tue, Feb 14, 2006 | 52.69 | 53.79 | 52.69 | 53.02 | 1982 | NASDAQ | RMTI | Mon, Feb 13, 2006 | 53.90 | 53.90 | 52.58 | 53.68 | 1981 | NASDAQ | RMTI | Fri, Feb 10, 2006 | 53.57 | 53.90 | 52.47 | 53.02 | 1980 | NASDAQ | RMTI | Thu, Feb 9, 2006 | 54.12 | 54.67 | 52.36 | 53.79 | 1979 | NASDAQ | RMTI | Wed, Feb 8, 2006 | 54.56 | 54.56 | 53.46 | 54.01 | 1978 | NASDAQ | RMTI | Tue, Feb 7, 2006 | 54.45 | 54.78 | 52.80 | 53.46 | 1977 | NASDAQ | RMTI | Mon, Feb 6, 2006 | 52.91 | 54.78 | 52.91 | 54.01 | 1976 | NASDAQ | RMTI | Fri, Feb 3, 2006 | 51.92 | 54.78 | 50.38 | 53.46 | 1975 | NASDAQ | RMTI | Thu, Feb 2, 2006 | 51.15 | 51.81 | 49.61 | 51.81 | 1974 | NASDAQ | RMTI | Wed, Feb 1, 2006 | 48.29 | 51.15 | 47.85 | 50.71 | 1973 | NASDAQ | RMTI | Tue, Jan 31, 2006 | 47.85 | 48.18 | 45.21 | 47.96 | 1972 | NASDAQ | RMTI | Mon, Jan 30, 2006 | 47.52 | 47.63 | 45.21 | 46.20 | 1971 | NASDAQ | RMTI | Fri, Jan 27, 2006 | 44.33 | 46.31 | 44.33 | 46.20 | 1970 | NASDAQ | RMTI | Thu, Jan 26, 2006 | 43.56 | 44.00 | 43.34 | 43.67 | 1969 | NASDAQ | RMTI | Wed, Jan 25, 2006 | 44.00 | 44.77 | 43.45 | 43.67 | 1968 | NASDAQ | RMTI | Tue, Jan 24, 2006 | 43.01 | 44.55 | 43.01 | 43.78 | 1967 | NASDAQ | RMTI | Mon, Jan 23, 2006 | 44.22 | 44.88 | 43.23 | 43.34 | 1966 | NASDAQ | RMTI | Fri, Jan 20, 2006 | 44.88 | 45.98 | 44.22 | 44.99 | 1965 | NASDAQ | RMTI | Thu, Jan 19, 2006 | 46.75 | 47.08 | 44.55 | 44.99 | 1964 | NASDAQ | RMTI | Wed, Jan 18, 2006 | 49.83 | 49.83 | 44.88 | 45.65 | 1963 | NASDAQ | RMTI | Tue, Jan 17, 2006 | 49.50 | 49.94 | 47.41 | 47.85 | 1962 | NASDAQ | RMTI | Fri, Jan 13, 2006 | 50.82 | 50.82 | 47.85 | 48.62 | 1961 | NASDAQ | RMTI | Thu, Jan 12, 2006 | 48.51 | 55.99 | 47.85 | 49.83 | 1960 | NASDAQ | RMTI | Wed, Jan 11, 2006 | 47.96 | 48.73 | 47.30 | 48.62 | 1959 | NASDAQ | RMTI | Tue, Jan 10, 2006 | 46.53 | 47.63 | 46.42 | 47.63 | 1958 | NASDAQ | RMTI | Mon, Jan 9, 2006 | 46.31 | 47.63 | 46.31 | 47.63 | 1957 | NASDAQ | RMTI | Fri, Jan 6, 2006 | 46.75 | 47.85 | 46.42 | 47.63 | 1956 | NASDAQ | RMTI | Thu, Jan 5, 2006 | 47.85 | 48.29 | 46.75 | 47.30 | 1955 | NASDAQ | RMTI | Wed, Jan 4, 2006 | 48.40 | 48.95 | 48.07 | 48.07 | 1954 | NASDAQ | RMTI | Tue, Jan 3, 2006 | 49.39 | 49.39 | 48.73 | 48.73 | 1953 | NASDAQ | RMTI | Fri, Dec 30, 2005 | 48.95 | 49.39 | 48.95 | 49.17 | 1952 | NASDAQ | RMTI | Thu, Dec 29, 2005 | 50.05 | 50.05 | 48.40 | 48.84 | 1951 | NASDAQ | RMTI | Wed, Dec 28, 2005 | 49.50 | 50.05 | 49.28 | 50.05 | 1950 | NASDAQ | RMTI | Tue, Dec 27, 2005 | 48.51 | 50.38 | 48.51 | 50.16 | 1949 | NASDAQ | RMTI | Fri, Dec 23, 2005 | 50.38 | 50.60 | 49.50 | 50.05 | 1948 | NASDAQ | RMTI | Thu, Dec 22, 2005 | 51.15 | 51.15 | 48.62 | 49.72 | 1947 | NASDAQ | RMTI | Wed, Dec 21, 2005 | 50.49 | 50.49 | 49.72 | 49.94 | 1946 | NASDAQ | RMTI | Tue, Dec 20, 2005 | 50.82 | 50.82 | 49.50 | 50.60 | 1945 | NASDAQ | RMTI | Mon, Dec 19, 2005 | 50.60 | 50.82 | 49.72 | 50.27 | 1944 | NASDAQ | RMTI | Fri, Dec 16, 2005 | 49.61 | 51.15 | 49.50 | 50.93 | 1943 | NASDAQ | RMTI | Thu, Dec 15, 2005 | 49.06 | 50.60 | 49.06 | 50.05 | 1942 | NASDAQ | RMTI | Wed, Dec 14, 2005 | 51.04 | 51.92 | 49.50 | 49.50 | 1941 | NASDAQ | RMTI | Tue, Dec 13, 2005 | 51.70 | 51.70 | 49.83 | 50.60 | 1940 | NASDAQ | RMTI | Mon, Dec 12, 2005 | 50.60 | 50.82 | 49.50 | 50.60 | 1939 | NASDAQ | RMTI | Fri, Dec 9, 2005 | 49.50 | 50.82 | 49.17 | 50.60 | 1938 | NASDAQ | RMTI | Thu, Dec 8, 2005 | 48.95 | 50.16 | 48.95 | 49.72 | 1937 | NASDAQ | RMTI | Wed, Dec 7, 2005 | 49.50 | 50.16 | 48.95 | 49.50 | 1936 | NASDAQ | RMTI | Tue, Dec 6, 2005 | 50.60 | 50.71 | 49.72 | 50.60 | 1935 | NASDAQ | RMTI | Mon, Dec 5, 2005 | 52.25 | 52.25 | 50.16 | 50.16 | 1934 | NASDAQ | RMTI | Fri, Dec 2, 2005 | 52.25 | 52.25 | 50.82 | 50.82 | 1933 | NASDAQ | RMTI | Thu, Dec 1, 2005 | 52.25 | 52.25 | 51.15 | 51.59 | 1932 | NASDAQ | RMTI | Wed, Nov 30, 2005 | 52.25 | 52.25 | 51.15 | 51.70 | 1931 | NASDAQ | RMTI | Tue, Nov 29, 2005 | 48.95 | 51.70 | 48.95 | 51.15 | 1930 | NASDAQ | RMTI | Mon, Nov 28, 2005 | 52.80 | 52.80 | 48.95 | 49.17 | 1929 | NASDAQ | RMTI | Fri, Nov 25, 2005 | 49.61 | 50.60 | 49.50 | 50.60 | 1928 | NASDAQ | RMTI | Wed, Nov 23, 2005 | 50.38 | 50.38 | 48.95 | 49.94 | 1927 | NASDAQ | RMTI | Tue, Nov 22, 2005 | 49.83 | 49.94 | 49.06 | 49.50 | 1926 | NASDAQ | RMTI | Mon, Nov 21, 2005 | 50.27 | 52.25 | 49.28 | 49.83 | 1925 | NASDAQ | RMTI | Fri, Nov 18, 2005 | 49.50 | 53.35 | 48.84 | 49.39 | 1924 | NASDAQ | RMTI | Thu, Nov 17, 2005 | 49.61 | 49.61 | 48.40 | 48.62 | 1923 | NASDAQ | RMTI | Wed, Nov 16, 2005 | 50.60 | 50.60 | 48.95 | 49.28 | 1922 | NASDAQ | RMTI | Tue, Nov 15, 2005 | 51.04 | 51.04 | 48.51 | 50.49 | 1921 | NASDAQ | RMTI | Mon, Nov 14, 2005 | 49.50 | 52.03 | 49.50 | 51.04 | 1920 | NASDAQ | RMTI | Fri, Nov 11, 2005 | 47.85 | 49.50 | 45.10 | 49.28 | 1919 | NASDAQ | RMTI | Thu, Nov 10, 2005 | 46.75 | 47.85 | 45.10 | 47.85 | 1918 | NASDAQ | RMTI | Wed, Nov 9, 2005 | 49.50 | 52.80 | 46.20 | 47.96 | 1917 | NASDAQ | RMTI | Tue, Nov 8, 2005 | 51.26 | 52.80 | 49.50 | 49.72 | 1916 | NASDAQ | RMTI | Mon, Nov 7, 2005 | 55.00 | 55.00 | 51.04 | 52.25 | 1915 | NASDAQ | RMTI | Fri, Nov 4, 2005 | 55.00 | 55.00 | 52.80 | 54.01 | 1914 | NASDAQ | RMTI | Thu, Nov 3, 2005 | 56.54 | 56.54 | 52.25 | 53.79 | 1913 | NASDAQ | RMTI | Wed, Nov 2, 2005 | 58.30 | 58.30 | 53.90 | 55.55 | 1912 | NASDAQ | RMTI | Tue, Nov 1, 2005 | 48.95 | 55.99 | 48.40 | 55.00 | 1911 | NASDAQ | RMTI | Mon, Oct 31, 2005 | 51.15 | 52.25 | 49.50 | 51.70 | 1910 | NASDAQ | RMTI | Fri, Oct 28, 2005 | 50.49 | 52.14 | 48.51 | 50.60 | 1909 | NASDAQ | RMTI | Thu, Oct 27, 2005 | 51.15 | 52.25 | 49.50 | 50.49 | 1908 | NASDAQ | RMTI | Wed, Oct 26, 2005 | 49.17 | 50.93 | 46.75 | 50.16 | 1907 | NASDAQ | RMTI | Tue, Oct 25, 2005 | 44.44 | 48.95 | 43.45 | 47.52 | 1906 | NASDAQ | RMTI | Mon, Oct 24, 2005 | 44.00 | 46.20 | 43.45 | 44.99 | 1905 | NASDAQ | RMTI | Fri, Oct 21, 2005 | 44.11 | 44.55 | 42.90 | 43.89 | 1904 | NASDAQ | RMTI | Thu, Oct 20, 2005 | 43.45 | 43.45 | 41.36 | 43.34 | 1903 | NASDAQ | RMTI | Wed, Oct 19, 2005 | 41.14 | 43.45 | 41.14 | 42.35 | 1902 | NASDAQ | RMTI | Tue, Oct 18, 2005 | 43.23 | 43.45 | 42.24 | 43.45 | 1901 | NASDAQ | RMTI | Mon, Oct 17, 2005 | 42.90 | 42.90 | 41.25 | 41.25 | 1900 | NASDAQ | RMTI | Fri, Oct 14, 2005 | 42.24 | 42.90 | 41.25 | 42.90 | 1899 | NASDAQ | RMTI | Thu, Oct 13, 2005 | 40.37 | 42.35 | 39.82 | 42.02 | 1898 | NASDAQ | RMTI | Wed, Oct 12, 2005 | 42.57 | 42.57 | 40.26 | 40.92 | 1897 | NASDAQ | RMTI | Tue, Oct 11, 2005 | 41.69 | 41.69 | 40.15 | 41.14 | 1896 | NASDAQ | RMTI | Mon, Oct 10, 2005 | 40.04 | 40.92 | 39.60 | 40.59 | 1895 | NASDAQ | RMTI | Fri, Oct 7, 2005 | 41.25 | 41.25 | 37.40 | 40.04 | 1894 | NASDAQ | RMTI | Thu, Oct 6, 2005 | 42.46 | 42.46 | 40.70 | 41.25 | 1893 | NASDAQ | RMTI | Wed, Oct 5, 2005 | 41.36 | 41.80 | 40.92 | 41.69 | 1892 | NASDAQ | RMTI | Tue, Oct 4, 2005 | 42.68 | 43.01 | 40.59 | 41.91 | 1891 | NASDAQ | RMTI | Mon, Oct 3, 2005 | 42.68 | 42.68 | 41.03 | 41.69 | 1890 | NASDAQ | RMTI | Fri, Sep 30, 2005 | 40.15 | 42.35 | 40.15 | 41.69 | 1889 | NASDAQ | RMTI | Thu, Sep 29, 2005 | 41.47 | 41.47 | 38.72 | 39.60 | 1888 | NASDAQ | RMTI | Wed, Sep 28, 2005 | 43.56 | 43.78 | 41.91 | 41.91 | 1887 | NASDAQ | RMTI | Tue, Sep 27, 2005 | 43.23 | 43.23 | 41.25 | 42.24 | 1886 | NASDAQ | RMTI | Mon, Sep 26, 2005 | 43.56 | 43.56 | 41.36 | 41.80 | 1885 | NASDAQ | RMTI | Fri, Sep 23, 2005 | 40.70 | 43.56 | 40.70 | 41.47 | 1884 | NASDAQ | RMTI | Thu, Sep 22, 2005 | 39.71 | 40.81 | 39.49 | 40.59 | 1883 | NASDAQ | RMTI | Wed, Sep 21, 2005 | 41.91 | 41.91 | 40.48 | 41.47 | 1882 | NASDAQ | RMTI | Tue, Sep 20, 2005 | 41.80 | 43.45 | 40.92 | 42.24 | 1881 | NASDAQ | RMTI | Mon, Sep 19, 2005 | 42.02 | 42.90 | 41.25 | 42.35 | 1880 | NASDAQ | RMTI | Fri, Sep 16, 2005 | 39.82 | 42.02 | 39.38 | 42.02 | 1879 | NASDAQ | RMTI | Thu, Sep 15, 2005 | 41.91 | 41.91 | 39.16 | 40.81 | 1878 | NASDAQ | RMTI | Wed, Sep 14, 2005 | 39.38 | 40.15 | 38.61 | 39.71 | 1877 | NASDAQ | RMTI | Tue, Sep 13, 2005 | 41.69 | 41.91 | 38.06 | 40.26 | 1876 | NASDAQ | RMTI | Mon, Sep 12, 2005 | 41.47 | 43.45 | 40.81 | 40.92 | 1875 | NASDAQ | RMTI | Fri, Sep 9, 2005 | 42.35 | 42.35 | 41.25 | 41.25 | 1874 | NASDAQ | RMTI | Thu, Sep 8, 2005 | 41.25 | 41.25 | 40.15 | 40.81 | 1873 | NASDAQ | RMTI | Wed, Sep 7, 2005 | 38.50 | 39.60 | 37.95 | 39.49 | 1872 | NASDAQ | RMTI | Tue, Sep 6, 2005 | 38.50 | 38.50 | 36.52 | 37.95 | 1871 | NASDAQ | RMTI | Fri, Sep 2, 2005 | 35.97 | 38.39 | 35.97 | 38.17 | 1870 | NASDAQ | RMTI | Thu, Sep 1, 2005 | 36.19 | 37.51 | 35.31 | 37.40 | 1869 | NASDAQ | RMTI | Wed, Aug 31, 2005 | 35.53 | 37.07 | 35.20 | 36.96 | 1868 | NASDAQ | RMTI | Tue, Aug 30, 2005 | 35.75 | 35.86 | 33.77 | 35.53 | 1867 | NASDAQ | RMTI | Mon, Aug 29, 2005 | 34.54 | 37.40 | 34.54 | 35.31 | 1866 | NASDAQ | RMTI | Fri, Aug 26, 2005 | 36.63 | 37.07 | 33.99 | 35.31 | 1865 | NASDAQ | RMTI | Thu, Aug 25, 2005 | 37.29 | 37.62 | 35.64 | 37.51 | 1864 | NASDAQ | RMTI | Wed, Aug 24, 2005 | 37.51 | 38.50 | 36.19 | 37.40 | 1863 | NASDAQ | RMTI | Tue, Aug 23, 2005 | 35.53 | 38.17 | 34.87 | 35.75 | 1862 | NASDAQ | RMTI | Mon, Aug 22, 2005 | 37.29 | 37.40 | 35.20 | 36.63 | 1861 | NASDAQ | RMTI | Fri, Aug 19, 2005 | 36.52 | 37.29 | 35.09 | 36.30 | 1860 | NASDAQ | RMTI | Thu, Aug 18, 2005 | 37.07 | 37.07 | 34.10 | 35.09 | 1859 | NASDAQ | RMTI | Wed, Aug 17, 2005 | 35.53 | 35.64 | 33.77 | 34.76 | 1858 | NASDAQ | RMTI | Tue, Aug 16, 2005 | 37.40 | 37.40 | 34.65 | 35.20 | 1857 | NASDAQ | RMTI | Mon, Aug 15, 2005 | 37.40 | 38.50 | 35.86 | 36.85 | 1856 | NASDAQ | RMTI | Fri, Aug 12, 2005 | 41.25 | 41.25 | 37.73 | 38.50 | 1855 | NASDAQ | RMTI | Thu, Aug 11, 2005 | 39.05 | 41.25 | 37.51 | 38.83 | 1854 | NASDAQ | RMTI | Wed, Aug 10, 2005 | 38.50 | 47.63 | 36.41 | 38.94 | 1853 | NASDAQ | RMTI | Tue, Aug 9, 2005 | 34.65 | 35.20 | 33.88 | 35.20 | 1852 | NASDAQ | RMTI | Mon, Aug 8, 2005 | 33.88 | 34.43 | 33.66 | 33.99 | 1851 | NASDAQ | RMTI | Fri, Aug 5, 2005 | 33.00 | 34.65 | 33.00 | 34.65 | 1850 | NASDAQ | RMTI | Thu, Aug 4, 2005 | 33.55 | 33.66 | 33.00 | 33.00 | 1849 | NASDAQ | RMTI | Wed, Aug 3, 2005 | 32.78 | 33.66 | 32.78 | 33.55 | 1848 | NASDAQ | RMTI | Tue, Aug 2, 2005 | 33.33 | 34.21 | 32.89 | 33.11 | 1847 | NASDAQ | RMTI | Mon, Aug 1, 2005 | 33.00 | 34.54 | 31.13 | 34.32 | 1846 | NASDAQ | RMTI | Fri, Jul 29, 2005 | 34.43 | 34.43 | 33.11 | 34.43 | 1845 | NASDAQ | RMTI | Thu, Jul 28, 2005 | 34.43 | 34.43 | 33.22 | 34.21 | 1844 | NASDAQ | RMTI | Wed, Jul 27, 2005 | 33.99 | 34.43 | 33.00 | 34.43 | 1843 | NASDAQ | RMTI | Tue, Jul 26, 2005 | 33.66 | 33.66 | 31.68 | 33.00 | 1842 | NASDAQ | RMTI | Mon, Jul 25, 2005 | 33.00 | 33.22 | 33.00 | 33.22 | 1841 | NASDAQ | RMTI | Fri, Jul 22, 2005 | 33.00 | 33.99 | 32.12 | 33.44 | 1840 | NASDAQ | RMTI | Thu, Jul 21, 2005 | 34.65 | 34.65 | 33.00 | 33.11 | 1839 | NASDAQ | RMTI | Wed, Jul 20, 2005 | 34.32 | 34.43 | 33.22 | 34.43 | 1838 | NASDAQ | RMTI | Tue, Jul 19, 2005 | 34.65 | 34.65 | 33.11 | 33.22 | 1837 | NASDAQ | RMTI | Mon, Jul 18, 2005 | 32.45 | 34.32 | 32.45 | 34.32 | 1836 | NASDAQ | RMTI | Fri, Jul 15, 2005 | 33.66 | 33.66 | 32.23 | 32.23 | 1835 | NASDAQ | RMTI | Thu, Jul 14, 2005 | 33.88 | 33.99 | 33.00 | 33.88 | 1834 | NASDAQ | RMTI | Wed, Jul 13, 2005 | 31.02 | 34.32 | 31.02 | 32.56 | 1833 | NASDAQ | RMTI | Tue, Jul 12, 2005 | 32.67 | 33.99 | 32.67 | 33.00 | 1832 | NASDAQ | RMTI | Mon, Jul 11, 2005 | 33.00 | 34.21 | 32.12 | 34.10 | 1831 | NASDAQ | RMTI | Fri, Jul 8, 2005 | 34.21 | 34.21 | 33.33 | 33.33 | 1830 | NASDAQ | RMTI | Thu, Jul 7, 2005 | 33.66 | 34.65 | 32.67 | 34.21 | 1829 | NASDAQ | RMTI | Wed, Jul 6, 2005 | 33.44 | 34.21 | 33.44 | 33.66 | 1828 | NASDAQ | RMTI | Tue, Jul 5, 2005 | 33.88 | 34.65 | 33.11 | 34.65 | 1827 | NASDAQ | RMTI | Fri, Jul 1, 2005 | 33.44 | 35.20 | 33.44 | 34.98 | 1826 | NASDAQ | RMTI | Thu, Jun 30, 2005 | 33.88 | 34.76 | 33.55 | 34.65 | 1825 | NASDAQ | RMTI | Wed, Jun 29, 2005 | 33.44 | 34.10 | 33.33 | 33.66 | 1824 | NASDAQ | RMTI | Tue, Jun 28, 2005 | 32.45 | 33.44 | 32.01 | 33.44 | 1823 | NASDAQ | RMTI | Mon, Jun 27, 2005 | 34.10 | 35.09 | 33.11 | 33.11 | 1822 | NASDAQ | RMTI | Fri, Jun 24, 2005 | 33.88 | 34.65 | 32.78 | 34.65 | 1821 | NASDAQ | RMTI | Thu, Jun 23, 2005 | 34.10 | 34.10 | 33.22 | 33.44 | 1820 | NASDAQ | RMTI | Wed, Jun 22, 2005 | 33.00 | 33.55 | 32.45 | 33.44 | 1819 | NASDAQ | RMTI | Tue, Jun 21, 2005 | 32.89 | 33.00 | 31.24 | 31.35 | 1818 | NASDAQ | RMTI | Mon, Jun 20, 2005 | 33.00 | 33.55 | 30.80 | 30.80 | 1817 | NASDAQ | RMTI | Fri, Jun 17, 2005 | 32.34 | 33.55 | 30.80 | 33.55 | 1816 | NASDAQ | RMTI | Thu, Jun 16, 2005 | 31.35 | 33.55 | 30.36 | 33.55 | 1815 | NASDAQ | RMTI | Wed, Jun 15, 2005 | 30.58 | 31.68 | 30.36 | 31.68 | 1814 | NASDAQ | RMTI | Tue, Jun 14, 2005 | 30.80 | 31.02 | 29.70 | 30.14 | 1813 | NASDAQ | RMTI | Mon, Jun 13, 2005 | 32.56 | 32.67 | 30.25 | 31.57 | 1812 | NASDAQ | RMTI | Fri, Jun 10, 2005 | 33.00 | 33.00 | 32.23 | 33.00 | 1811 | NASDAQ | RMTI | Thu, Jun 9, 2005 | 33.22 | 34.76 | 32.45 | 33.00 | 1810 | NASDAQ | RMTI | Wed, Jun 8, 2005 | 33.11 | 33.55 | 32.45 | 33.00 | 1809 | NASDAQ | RMTI | Tue, Jun 7, 2005 | 34.10 | 34.65 | 32.34 | 33.00 | 1808 | NASDAQ | RMTI | Fri, Jun 3, 2005 | 34.10 | 34.76 | 33.00 | 34.76 | 1807 | NASDAQ | RMTI | Thu, Jun 2, 2005 | 33.88 | 34.76 | 32.56 | 33.44 | 1806 | NASDAQ | RMTI | Wed, Jun 1, 2005 | 33.88 | 34.54 | 31.90 | 33.55 | 1805 | NASDAQ | RMTI | Tue, May 31, 2005 | 33.00 | 35.20 | 32.34 | 34.10 | 1804 | NASDAQ | RMTI | Fri, May 27, 2005 | 31.68 | 33.11 | 31.68 | 33.11 | 1803 | NASDAQ | RMTI | Thu, May 26, 2005 | 31.68 | 32.89 | 31.68 | 32.78 | 1802 | NASDAQ | RMTI | Wed, May 25, 2005 | 32.45 | 32.45 | 31.13 | 32.23 | 1801 | NASDAQ | RMTI | Tue, May 24, 2005 | 32.67 | 33.88 | 31.02 | 32.45 | 1800 | NASDAQ | RMTI | Mon, May 23, 2005 | 31.46 | 33.55 | 31.46 | 32.67 | 1799 | NASDAQ | RMTI | Fri, May 20, 2005 | 31.79 | 33.66 | 31.35 | 32.89 | 1798 | NASDAQ | RMTI | Thu, May 19, 2005 | 32.89 | 33.00 | 31.90 | 32.34 | 1797 | NASDAQ | RMTI | Wed, May 18, 2005 | 31.90 | 33.00 | 31.90 | 33.00 | 1796 | NASDAQ | RMTI | Tue, May 17, 2005 | 35.09 | 35.09 | 31.35 | 33.00 | 1795 | NASDAQ | RMTI | Mon, May 16, 2005 | 34.65 | 34.65 | 34.43 | 34.65 | 1794 | NASDAQ | RMTI | Fri, May 13, 2005 | 35.42 | 35.42 | 34.65 | 34.76 | 1793 | NASDAQ | RMTI | Thu, May 12, 2005 | 35.20 | 38.50 | 34.32 | 35.64 | 1792 | NASDAQ | RMTI | Wed, May 11, 2005 | 36.74 | 37.40 | 34.65 | 34.65 | 1791 | NASDAQ | RMTI | Tue, May 10, 2005 | 34.21 | 36.74 | 34.21 | 36.74 | 1790 | NASDAQ | RMTI | Mon, May 9, 2005 | 37.40 | 37.40 | 35.64 | 36.74 | 1789 | NASDAQ | RMTI | Fri, May 6, 2005 | 34.87 | 36.85 | 34.10 | 36.41 | 1788 | NASDAQ | RMTI | Thu, May 5, 2005 | 33.00 | 34.87 | 33.00 | 34.76 | 1787 | NASDAQ | RMTI | Wed, May 4, 2005 | 30.25 | 34.32 | 30.25 | 33.99 | 1786 | NASDAQ | RMTI | Tue, May 3, 2005 | 32.45 | 34.87 | 30.80 | 32.89 | 1785 | NASDAQ | RMTI | Mon, May 2, 2005 | 31.35 | 32.78 | 30.80 | 32.78 | 1784 | NASDAQ | RMTI | Fri, Apr 29, 2005 | 30.80 | 35.20 | 30.80 | 32.12 | 1783 | NASDAQ | RMTI | Thu, Apr 28, 2005 | 32.45 | 33.99 | 30.80 | 33.44 | 1782 | NASDAQ | RMTI | Wed, Apr 27, 2005 | 33.00 | 33.00 | 32.45 | 33.00 | 1781 | NASDAQ | RMTI | Tue, Apr 26, 2005 | 33.00 | 33.44 | 33.00 | 33.00 | 1780 | NASDAQ | RMTI | Mon, Apr 25, 2005 | 32.78 | 34.21 | 32.45 | 33.55 | 1779 | NASDAQ | RMTI | Fri, Apr 22, 2005 | 32.56 | 34.98 | 32.56 | 33.22 | 1778 | NASDAQ | RMTI | Thu, Apr 21, 2005 | 31.90 | 35.42 | 31.90 | 33.11 | 1777 | NASDAQ | RMTI | Wed, Apr 20, 2005 | 32.56 | 34.87 | 32.56 | 33.00 | 1776 | NASDAQ | RMTI | Tue, Apr 19, 2005 | 32.89 | 35.09 | 32.89 | 35.09 | 1775 | NASDAQ | RMTI | Mon, Apr 18, 2005 | 33.88 | 33.88 | 32.23 | 32.45 | 1774 | NASDAQ | RMTI | Fri, Apr 15, 2005 | 35.20 | 35.20 | 33.88 | 34.65 | 1773 | NASDAQ | RMTI | Thu, Apr 14, 2005 | 33.00 | 35.75 | 33.00 | 35.42 | 1772 | NASDAQ | RMTI | Wed, Apr 13, 2005 | 34.98 | 38.17 | 31.02 | 32.45 | 1771 | NASDAQ | RMTI | Tue, Apr 12, 2005 | 29.70 | 32.45 | 29.70 | 32.45 | 1770 | NASDAQ | RMTI | Mon, Apr 11, 2005 | 32.67 | 32.67 | 32.67 | 32.67 | 1769 | NASDAQ | RMTI | Fri, Apr 8, 2005 | 32.89 | 33.00 | 32.89 | 32.89 | 1768 | NASDAQ | RMTI | Thu, Apr 7, 2005 | 33.66 | 33.66 | 33.00 | 33.66 | 1767 | NASDAQ | RMTI | Wed, Apr 6, 2005 | 34.43 | 34.43 | 33.33 | 33.33 | 1766 | NASDAQ | RMTI | Tue, Apr 5, 2005 | 35.20 | 35.20 | 34.65 | 35.20 | 1765 | NASDAQ | RMTI | Mon, Apr 4, 2005 | 35.64 | 35.64 | 35.64 | 35.64 | 1764 | NASDAQ | RMTI | Fri, Apr 1, 2005 | 36.41 | 36.41 | 33.55 | 34.10 | 1763 | NASDAQ | RMTI | Thu, Mar 31, 2005 | 32.45 | 36.08 | 32.45 | 36.08 | 1762 | NASDAQ | RMTI | Wed, Mar 30, 2005 | 34.65 | 36.41 | 34.65 | 35.64 | 1761 | NASDAQ | RMTI | Tue, Mar 29, 2005 | 33.22 | 35.09 | 33.00 | 34.21 | 1760 | NASDAQ | RMTI | Mon, Mar 28, 2005 | 34.10 | 34.10 | 33.55 | 33.55 | 1759 | NASDAQ | RMTI | Thu, Mar 24, 2005 | 34.65 | 34.65 | 32.67 | 34.21 | 1758 | NASDAQ | RMTI | Wed, Mar 23, 2005 | 34.65 | 34.76 | 34.65 | 34.65 | 1757 | NASDAQ | RMTI | Tue, Mar 22, 2005 | 35.20 | 35.20 | 34.65 | 35.09 | 1756 | NASDAQ | RMTI | Mon, Mar 21, 2005 | 33.66 | 35.20 | 33.66 | 35.09 | 1755 | NASDAQ | RMTI | Fri, Mar 18, 2005 | 34.76 | 35.20 | 33.55 | 33.55 | 1754 | NASDAQ | RMTI | Thu, Mar 17, 2005 | 34.87 | 35.09 | 34.87 | 34.87 | 1753 | NASDAQ | RMTI | Wed, Mar 16, 2005 | 34.76 | 34.98 | 34.65 | 34.98 | 1752 | NASDAQ | RMTI | Tue, Mar 15, 2005 | 34.21 | 35.53 | 34.21 | 34.76 | 1751 | NASDAQ | RMTI | Mon, Mar 14, 2005 | 33.99 | 34.98 | 33.99 | 34.98 | 1750 | NASDAQ | RMTI | Fri, Mar 11, 2005 | 36.19 | 36.19 | 35.31 | 36.19 | 1749 | NASDAQ | RMTI | Thu, Mar 10, 2005 | 36.19 | 36.19 | 35.75 | 36.19 | 1748 | NASDAQ | RMTI | Wed, Mar 9, 2005 | 34.65 | 37.07 | 34.65 | 35.09 | 1747 | NASDAQ | RMTI | Tue, Mar 8, 2005 | 37.07 | 37.07 | 35.86 | 36.96 | 1746 | NASDAQ | RMTI | Mon, Mar 7, 2005 | 34.43 | 37.40 | 34.43 | 37.40 | 1745 | NASDAQ | RMTI | Fri, Mar 4, 2005 | 34.98 | 35.20 | 34.76 | 35.20 | 1744 | NASDAQ | RMTI | Thu, Mar 3, 2005 | 34.21 | 36.19 | 34.10 | 34.54 | 1743 | NASDAQ | RMTI | Wed, Mar 2, 2005 | 35.31 | 35.64 | 34.10 | 34.10 | 1742 | NASDAQ | RMTI | Tue, Mar 1, 2005 | 34.54 | 36.30 | 34.10 | 36.30 | 1741 | NASDAQ | RMTI | Mon, Feb 28, 2005 | 36.41 | 36.63 | 34.32 | 34.43 | 1740 | NASDAQ | RMTI | Fri, Feb 25, 2005 | 36.41 | 36.63 | 36.30 | 36.52 | 1739 | NASDAQ | RMTI | Thu, Feb 24, 2005 | 34.76 | 36.63 | 34.65 | 36.52 | 1738 | NASDAQ | RMTI | Wed, Feb 23, 2005 | 35.53 | 35.64 | 34.98 | 34.98 | 1737 | NASDAQ | RMTI | Tue, Feb 22, 2005 | 37.40 | 37.40 | 34.43 | 35.42 | 1736 | NASDAQ | RMTI | Fri, Feb 18, 2005 | 37.62 | 38.28 | 35.42 | 36.19 | 1735 | NASDAQ | RMTI | Thu, Feb 17, 2005 | 38.94 | 38.94 | 34.10 | 37.40 | 1734 | NASDAQ | RMTI | Wed, Feb 16, 2005 | 37.40 | 39.82 | 37.40 | 38.94 | 1733 | NASDAQ | RMTI | Tue, Feb 15, 2005 | 38.50 | 39.82 | 38.17 | 39.71 | 1732 | NASDAQ | RMTI | Mon, Feb 14, 2005 | 38.94 | 39.82 | 34.10 | 38.72 | 1731 | NASDAQ | RMTI | Fri, Feb 11, 2005 | 37.95 | 39.05 | 36.85 | 38.94 | 1730 | NASDAQ | RMTI | Thu, Feb 10, 2005 | 38.61 | 38.61 | 37.18 | 38.28 | 1729 | NASDAQ | RMTI | Wed, Feb 9, 2005 | 37.51 | 39.16 | 36.30 | 36.52 | 1728 | NASDAQ | RMTI | Tue, Feb 8, 2005 | 37.84 | 39.05 | 37.18 | 37.51 | 1727 | NASDAQ | RMTI | Mon, Feb 7, 2005 | 37.40 | 37.62 | 36.41 | 37.62 | 1726 | NASDAQ | RMTI | Fri, Feb 4, 2005 | 38.61 | 39.05 | 37.73 | 38.06 | 1725 | NASDAQ | RMTI | Thu, Feb 3, 2005 | 39.05 | 39.82 | 38.28 | 38.61 | 1724 | NASDAQ | RMTI | Wed, Feb 2, 2005 | 39.05 | 39.05 | 37.51 | 38.39 | 1723 | NASDAQ | RMTI | Tue, Feb 1, 2005 | 37.84 | 39.49 | 37.51 | 38.72 | 1722 | NASDAQ | RMTI | Mon, Jan 31, 2005 | 38.50 | 38.61 | 35.97 | 36.96 | 1721 | NASDAQ | RMTI | Fri, Jan 28, 2005 | 37.18 | 39.82 | 35.86 | 38.39 | 1720 | NASDAQ | RMTI | Thu, Jan 27, 2005 | 39.16 | 39.82 | 37.18 | 38.50 | 1719 | NASDAQ | RMTI | Wed, Jan 26, 2005 | 35.86 | 39.82 | 35.31 | 39.82 | 1718 | NASDAQ | RMTI | Tue, Jan 25, 2005 | 34.65 | 35.31 | 34.21 | 35.20 | 1717 | NASDAQ | RMTI | Mon, Jan 24, 2005 | 35.09 | 36.41 | 33.88 | 33.88 | 1716 | NASDAQ | RMTI | Fri, Jan 21, 2005 | 36.41 | 37.07 | 33.00 | 34.98 | 1715 | NASDAQ | RMTI | Thu, Jan 20, 2005 | 35.86 | 37.07 | 32.56 | 37.07 | 1714 | NASDAQ | RMTI | Wed, Jan 19, 2005 | 37.40 | 39.49 | 33.66 | 34.43 | 1713 | NASDAQ | RMTI | Tue, Jan 18, 2005 | 33.11 | 37.29 | 33.00 | 36.41 | 1712 | NASDAQ | RMTI | Fri, Jan 14, 2005 | 32.78 | 34.65 | 32.78 | 34.10 | 1711 | NASDAQ | RMTI | Thu, Jan 13, 2005 | 35.09 | 35.09 | 32.45 | 32.45 | 1710 | NASDAQ | RMTI | Wed, Jan 12, 2005 | 33.66 | 35.53 | 33.66 | 34.43 | 1709 | NASDAQ | RMTI | Tue, Jan 11, 2005 | 37.73 | 37.73 | 32.45 | 32.78 | 1708 | NASDAQ | RMTI | Mon, Jan 10, 2005 | 38.39 | 38.39 | 35.86 | 36.30 | 1707 | NASDAQ | RMTI | Fri, Jan 7, 2005 | 35.75 | 37.40 | 33.00 | 37.29 | 1706 | NASDAQ | RMTI | Thu, Jan 6, 2005 | 34.87 | 35.97 | 34.76 | 35.86 | 1705 | NASDAQ | RMTI | Wed, Jan 5, 2005 | 38.94 | 38.94 | 34.10 | 34.76 | 1704 | NASDAQ | RMTI | Tue, Jan 4, 2005 | 39.93 | 39.93 | 35.42 | 35.75 | 1703 | NASDAQ | RMTI | Mon, Jan 3, 2005 | 36.19 | 43.34 | 34.76 | 36.30 | 1702 | NASDAQ | RMTI | Fri, Dec 31, 2004 | 32.56 | 42.24 | 30.25 | 34.65 | 1701 | NASDAQ | RMTI | Thu, Dec 30, 2004 | 31.90 | 32.78 | 30.25 | 32.67 | 1700 | NASDAQ | RMTI | Wed, Dec 29, 2004 | 31.90 | 31.90 | 30.25 | 31.02 | 1699 | NASDAQ | RMTI | Tue, Dec 28, 2004 | 30.80 | 31.79 | 30.36 | 31.79 | 1698 | NASDAQ | RMTI | Mon, Dec 27, 2004 | 31.02 | 33.00 | 30.91 | 30.91 | 1697 | NASDAQ | RMTI | Thu, Dec 23, 2004 | 30.69 | 32.12 | 30.25 | 31.57 | 1696 | NASDAQ | RMTI | Wed, Dec 22, 2004 | 31.13 | 32.45 | 29.92 | 30.69 | 1695 | NASDAQ | RMTI | Tue, Dec 21, 2004 | 29.48 | 31.90 | 29.48 | 31.24 | 1694 | NASDAQ | RMTI | Mon, Dec 20, 2004 | 30.25 | 31.79 | 29.48 | 30.91 | 1693 | NASDAQ | RMTI | Fri, Dec 17, 2004 | 32.56 | 32.89 | 28.60 | 30.80 | 1692 | NASDAQ | RMTI | Thu, Dec 16, 2004 | 33.11 | 33.11 | 32.12 | 33.00 | 1691 | NASDAQ | RMTI | Wed, Dec 15, 2004 | 32.01 | 33.00 | 31.90 | 31.90 | 1690 | NASDAQ | RMTI | Tue, Dec 14, 2004 | 32.56 | 33.66 | 32.45 | 33.11 | 1689 | NASDAQ | RMTI | Mon, Dec 13, 2004 | 33.22 | 33.44 | 32.56 | 32.56 | 1688 | NASDAQ | RMTI | Fri, Dec 10, 2004 | 32.01 | 33.11 | 32.01 | 32.56 | 1687 | NASDAQ | RMTI | Thu, Dec 9, 2004 | 33.77 | 33.77 | 32.01 | 32.89 | 1686 | NASDAQ | RMTI | Wed, Dec 8, 2004 | 33.11 | 33.11 | 32.45 | 32.45 | 1685 | NASDAQ | RMTI | Tue, Dec 7, 2004 | 32.34 | 33.11 | 32.34 | 33.00 | 1684 | NASDAQ | RMTI | Mon, Dec 6, 2004 | 32.45 | 33.99 | 31.90 | 32.89 | 1683 | NASDAQ | RMTI | Fri, Dec 3, 2004 | 31.02 | 33.55 | 30.80 | 32.12 | 1682 | NASDAQ | RMTI | Thu, Dec 2, 2004 | 30.80 | 33.33 | 30.80 | 32.56 | 1681 | NASDAQ | RMTI | Wed, Dec 1, 2004 | 34.21 | 34.21 | 31.02 | 31.13 | 1680 | NASDAQ | RMTI | Tue, Nov 30, 2004 | 33.88 | 34.32 | 33.11 | 33.88 | 1679 | NASDAQ | RMTI | Mon, Nov 29, 2004 | 34.21 | 34.54 | 32.12 | 34.10 | 1678 | NASDAQ | RMTI | Fri, Nov 26, 2004 | 33.77 | 34.98 | 33.55 | 34.98 | 1677 | NASDAQ | RMTI | Wed, Nov 24, 2004 | 33.00 | 33.55 | 31.90 | 33.55 | 1676 | NASDAQ | RMTI | Tue, Nov 23, 2004 | 32.89 | 33.33 | 32.89 | 33.33 | 1675 | NASDAQ | RMTI | Mon, Nov 22, 2004 | 33.00 | 33.66 | 32.01 | 33.00 | 1674 | NASDAQ | RMTI | Fri, Nov 19, 2004 | 30.80 | 33.00 | 30.80 | 32.89 | 1673 | NASDAQ | RMTI | Thu, Nov 18, 2004 | 33.00 | 33.99 | 30.47 | 30.80 | 1672 | NASDAQ | RMTI | Wed, Nov 17, 2004 | 33.00 | 33.11 | 30.58 | 33.00 | 1671 | NASDAQ | RMTI | Tue, Nov 16, 2004 | 33.11 | 33.33 | 32.89 | 32.89 | 1670 | NASDAQ | RMTI | Mon, Nov 15, 2004 | 32.01 | 33.77 | 32.01 | 33.55 | 1669 | NASDAQ | RMTI | Fri, Nov 12, 2004 | 34.87 | 35.09 | 32.78 | 33.22 | 1668 | NASDAQ | RMTI | Thu, Nov 11, 2004 | 34.10 | 35.86 | 31.02 | 34.87 | 1667 | NASDAQ | RMTI | Wed, Nov 10, 2004 | 34.21 | 36.85 | 34.21 | 35.64 | 1666 | NASDAQ | RMTI | Tue, Nov 9, 2004 | 37.95 | 37.95 | 35.42 | 36.41 | 1665 | NASDAQ | RMTI | Mon, Nov 8, 2004 | 35.42 | 37.07 | 35.42 | 36.85 | 1664 | NASDAQ | RMTI | Fri, Nov 5, 2004 | 34.43 | 35.86 | 34.32 | 35.75 | 1663 | NASDAQ | RMTI | Thu, Nov 4, 2004 | 34.76 | 35.75 | 33.55 | 33.66 | 1662 | NASDAQ | RMTI | Wed, Nov 3, 2004 | 34.76 | 35.20 | 34.76 | 35.20 | 1661 | NASDAQ | RMTI | Tue, Nov 2, 2004 | 34.65 | 36.41 | 34.65 | 35.75 | 1660 | NASDAQ | RMTI | Mon, Nov 1, 2004 | 34.76 | 35.09 | 34.21 | 34.65 | 1659 | NASDAQ | RMTI | Fri, Oct 29, 2004 | 33.77 | 34.10 | 33.22 | 34.10 | 1658 | NASDAQ | RMTI | Thu, Oct 28, 2004 | 35.75 | 35.75 | 32.89 | 33.77 | 1657 | NASDAQ | RMTI | Wed, Oct 27, 2004 | 30.69 | 36.30 | 30.69 | 35.09 | 1656 | NASDAQ | RMTI | Tue, Oct 26, 2004 | 29.70 | 31.68 | 28.05 | 28.16 | 1655 | NASDAQ | RMTI | Mon, Oct 25, 2004 | 29.70 | 29.70 | 28.05 | 28.05 | 1654 | NASDAQ | RMTI | Fri, Oct 22, 2004 | 32.78 | 32.78 | 26.73 | 29.59 | 1653 | NASDAQ | RMTI | Thu, Oct 21, 2004 | 29.48 | 31.90 | 28.93 | 31.90 | 1652 | NASDAQ | RMTI | Wed, Oct 20, 2004 | 27.50 | 31.79 | 26.40 | 31.35 | 1651 | NASDAQ | RMTI | Tue, Oct 19, 2004 | 28.60 | 30.47 | 28.05 | 28.05 | 1650 | NASDAQ | RMTI | Mon, Oct 18, 2004 | 28.82 | 29.81 | 28.60 | 29.81 | 1649 | NASDAQ | RMTI | Fri, Oct 15, 2004 | 29.26 | 30.80 | 28.93 | 28.93 | 1648 | NASDAQ | RMTI | Thu, Oct 14, 2004 | 30.36 | 31.90 | 28.49 | 29.59 | 1647 | NASDAQ | RMTI | Wed, Oct 13, 2004 | 30.91 | 30.91 | 28.60 | 29.70 | 1646 | NASDAQ | RMTI | Tue, Oct 12, 2004 | 29.70 | 30.69 | 28.60 | 30.69 | 1645 | NASDAQ | RMTI | Mon, Oct 11, 2004 | 30.25 | 30.80 | 30.25 | 30.80 | 1644 | NASDAQ | RMTI | Fri, Oct 8, 2004 | 31.90 | 32.56 | 31.90 | 32.56 | 1643 | NASDAQ | RMTI | Thu, Oct 7, 2004 | 33.66 | 33.66 | 30.47 | 31.24 | 1642 | NASDAQ | RMTI | Wed, Oct 6, 2004 | 29.92 | 32.89 | 29.92 | 32.67 | 1641 | NASDAQ | RMTI | Tue, Oct 5, 2004 | 33.33 | 34.32 | 30.36 | 30.91 | 1640 | NASDAQ | RMTI | Mon, Oct 4, 2004 | 31.24 | 35.09 | 31.24 | 32.23 | 1639 | NASDAQ | RMTI | Fri, Oct 1, 2004 | 32.78 | 33.00 | 32.45 | 32.45 | 1638 | NASDAQ | RMTI | Thu, Sep 30, 2004 | 30.03 | 33.00 | 30.03 | 32.78 | 1637 | NASDAQ | RMTI | Wed, Sep 29, 2004 | 32.34 | 32.45 | 28.27 | 29.26 | 1636 | NASDAQ | RMTI | Tue, Sep 28, 2004 | 31.02 | 32.23 | 28.82 | 32.12 | 1635 | NASDAQ | RMTI | Mon, Sep 27, 2004 | 29.04 | 33.00 | 27.61 | 31.13 | 1634 | NASDAQ | RMTI | Fri, Sep 24, 2004 | 31.35 | 31.79 | 27.72 | 28.05 | 1633 | NASDAQ | RMTI | Thu, Sep 23, 2004 | 31.35 | 31.46 | 31.35 | 31.46 | 1632 | NASDAQ | RMTI | Wed, Sep 22, 2004 | 31.57 | 31.57 | 30.25 | 31.02 | 1631 | NASDAQ | RMTI | Tue, Sep 21, 2004 | 33.66 | 33.66 | 31.02 | 31.68 | 1630 | NASDAQ | RMTI | Mon, Sep 20, 2004 | 32.56 | 33.00 | 31.35 | 32.23 | 1629 | NASDAQ | RMTI | Thu, Sep 16, 2004 | 33.55 | 33.55 | 32.56 | 32.67 | 1628 | NASDAQ | RMTI | Wed, Sep 15, 2004 | 32.67 | 33.00 | 32.67 | 33.00 | 1627 | NASDAQ | RMTI | Tue, Sep 14, 2004 | 33.00 | 33.00 | 32.67 | 33.00 | 1626 | NASDAQ | RMTI | Mon, Sep 13, 2004 | 33.00 | 33.00 | 32.78 | 33.00 | 1625 | NASDAQ | RMTI | Fri, Sep 10, 2004 | 33.77 | 33.77 | 32.78 | 33.77 | 1624 | NASDAQ | RMTI | Thu, Sep 9, 2004 | 30.14 | 33.99 | 29.26 | 33.99 | 1623 | NASDAQ | RMTI | Wed, Sep 8, 2004 | 35.20 | 35.42 | 32.78 | 32.78 | 1622 | NASDAQ | RMTI | Tue, Sep 7, 2004 | 34.21 | 35.64 | 34.21 | 34.65 | 1621 | NASDAQ | RMTI | Fri, Sep 3, 2004 | 35.64 | 35.75 | 34.54 | 35.42 | 1620 | NASDAQ | RMTI | Thu, Sep 2, 2004 | 37.29 | 37.29 | 35.31 | 35.86 | 1619 | NASDAQ | RMTI | Wed, Sep 1, 2004 | 37.07 | 37.40 | 35.42 | 37.07 | 1618 | NASDAQ | RMTI | Tue, Aug 31, 2004 | 35.09 | 37.51 | 34.43 | 37.18 | 1617 | NASDAQ | RMTI | Mon, Aug 30, 2004 | 36.30 | 36.30 | 34.98 | 35.20 | 1616 | NASDAQ | RMTI | Fri, Aug 27, 2004 | 34.98 | 35.20 | 34.87 | 35.20 | 1615 | NASDAQ | RMTI | Thu, Aug 26, 2004 | 34.21 | 35.75 | 31.68 | 33.55 | 1614 | NASDAQ | RMTI | Wed, Aug 25, 2004 | 36.30 | 36.63 | 35.42 | 35.97 | 1613 | NASDAQ | RMTI | Tue, Aug 24, 2004 | 36.30 | 37.40 | 36.30 | 37.07 | 1612 | NASDAQ | RMTI | Mon, Aug 23, 2004 | 37.18 | 37.40 | 36.30 | 37.29 | 1611 | NASDAQ | RMTI | Fri, Aug 20, 2004 | 33.88 | 37.62 | 33.88 | 37.18 | 1610 | NASDAQ | RMTI | Thu, Aug 19, 2004 | 33.44 | 33.55 | 32.12 | 33.44 | 1609 | NASDAQ | RMTI | Wed, Aug 18, 2004 | 34.21 | 34.43 | 33.00 | 33.88 | 1608 | NASDAQ | RMTI | Tue, Aug 17, 2004 | 34.10 | 35.20 | 32.89 | 34.65 | 1607 | NASDAQ | RMTI | Mon, Aug 16, 2004 | 30.69 | 34.10 | 30.25 | 33.66 | 1606 | NASDAQ | RMTI | Fri, Aug 13, 2004 | 28.49 | 30.69 | 27.17 | 30.69 | 1605 | NASDAQ | RMTI | Thu, Aug 12, 2004 | 28.27 | 28.60 | 27.28 | 27.72 | 1604 | NASDAQ | RMTI | Wed, Aug 11, 2004 | 23.43 | 28.60 | 22.55 | 26.95 | 1603 | NASDAQ | RMTI | Tue, Aug 10, 2004 | 26.73 | 26.73 | 24.20 | 24.97 | 1602 | NASDAQ | RMTI | Mon, Aug 9, 2004 | 26.73 | 26.73 | 24.75 | 26.73 | 1601 | NASDAQ | RMTI | Fri, Aug 6, 2004 | 25.30 | 25.30 | 24.42 | 25.30 | 1600 | NASDAQ | RMTI | Thu, Aug 5, 2004 | 24.97 | 26.29 | 23.65 | 25.96 | 1599 | NASDAQ | RMTI | Wed, Aug 4, 2004 | 24.31 | 28.60 | 23.87 | 25.74 | 1598 | NASDAQ | RMTI | Tue, Aug 3, 2004 | 25.30 | 25.85 | 23.65 | 24.75 | 1597 | NASDAQ | RMTI | Mon, Aug 2, 2004 | 25.08 | 25.52 | 23.54 | 25.52 | 1596 | NASDAQ | RMTI | Fri, Jul 30, 2004 | 25.85 | 26.84 | 25.19 | 25.19 | 1595 | NASDAQ | RMTI | Thu, Jul 29, 2004 | 28.49 | 28.49 | 24.97 | 25.85 | 1594 | NASDAQ | RMTI | Wed, Jul 28, 2004 | 26.95 | 28.60 | 26.62 | 28.60 | 1593 | NASDAQ | RMTI | Tue, Jul 27, 2004 | 27.83 | 28.38 | 26.95 | 26.95 | 1592 | NASDAQ | RMTI | Mon, Jul 26, 2004 | 28.27 | 28.27 | 27.28 | 27.28 | 1591 | NASDAQ | RMTI | Fri, Jul 23, 2004 | 27.39 | 28.60 | 27.06 | 28.27 | 1590 | NASDAQ | RMTI | Thu, Jul 22, 2004 | 30.25 | 30.25 | 28.60 | 28.60 | 1589 | NASDAQ | RMTI | Wed, Jul 21, 2004 | 30.58 | 30.58 | 30.58 | 30.58 | 1588 | NASDAQ | RMTI | Tue, Jul 20, 2004 | 32.01 | 32.01 | 30.58 | 31.90 | 1587 | NASDAQ | RMTI | Mon, Jul 19, 2004 | 31.57 | 32.23 | 31.57 | 32.23 | 1586 | NASDAQ | RMTI | Fri, Jul 16, 2004 | 31.35 | 33.11 | 30.25 | 31.46 | 1585 | NASDAQ | RMTI | Thu, Jul 15, 2004 | 31.35 | 33.00 | 31.35 | 33.00 | 1584 | NASDAQ | RMTI | Wed, Jul 14, 2004 | 31.24 | 31.24 | 30.47 | 30.80 | 1583 | NASDAQ | RMTI | Tue, Jul 13, 2004 | 29.70 | 31.46 | 26.73 | 31.02 | 1582 | NASDAQ | RMTI | Mon, Jul 12, 2004 | 29.48 | 29.81 | 29.48 | 29.81 | 1581 | NASDAQ | RMTI | Fri, Jul 9, 2004 | 28.82 | 30.25 | 26.73 | 29.92 | 1580 | NASDAQ | RMTI | Thu, Jul 8, 2004 | 29.59 | 29.59 | 28.93 | 28.93 | 1579 | NASDAQ | RMTI | Wed, Jul 7, 2004 | 29.48 | 30.25 | 29.48 | 29.70 | 1578 | NASDAQ | RMTI | Tue, Jul 6, 2004 | 29.92 | 30.03 | 29.92 | 30.03 | 1577 | NASDAQ | RMTI | Fri, Jul 2, 2004 | 29.81 | 30.25 | 29.81 | 30.14 | 1576 | NASDAQ | RMTI | Thu, Jul 1, 2004 | 30.80 | 31.68 | 29.15 | 29.81 | 1575 | NASDAQ | RMTI | Wed, Jun 30, 2004 | 29.48 | 31.24 | 28.60 | 30.91 | 1574 | NASDAQ | RMTI | Tue, Jun 29, 2004 | 29.48 | 29.48 | 27.94 | 28.60 | 1573 | NASDAQ | RMTI | Mon, Jun 28, 2004 | 28.93 | 30.69 | 27.83 | 29.48 | 1572 | NASDAQ | RMTI | Fri, Jun 25, 2004 | 34.10 | 36.08 | 30.58 | 31.46 | 1571 | NASDAQ | RMTI | Thu, Jun 24, 2004 | 34.21 | 34.65 | 30.80 | 32.34 | 1570 | NASDAQ | RMTI | Wed, Jun 23, 2004 | 33.88 | 36.19 | 33.88 | 36.19 | 1569 | NASDAQ | RMTI | Tue, Jun 22, 2004 | 35.64 | 35.64 | 34.54 | 34.54 | 1568 | NASDAQ | RMTI | Mon, Jun 21, 2004 | 35.64 | 35.64 | 34.65 | 34.65 | 1567 | NASDAQ | RMTI | Fri, Jun 18, 2004 | 34.76 | 35.64 | 34.76 | 35.64 | 1566 | NASDAQ | RMTI | Thu, Jun 17, 2004 | 34.43 | 35.09 | 34.32 | 34.76 | 1565 | NASDAQ | RMTI | Wed, Jun 16, 2004 | 34.76 | 34.98 | 34.43 | 34.54 | 1564 | NASDAQ | RMTI | Tue, Jun 15, 2004 | 34.43 | 34.87 | 34.10 | 34.76 | 1563 | NASDAQ | RMTI | Mon, Jun 14, 2004 | 34.65 | 35.20 | 34.43 | 35.20 | 1562 | NASDAQ | RMTI | Thu, Jun 10, 2004 | 34.98 | 35.20 | 34.65 | 34.98 | 1561 | NASDAQ | RMTI | Wed, Jun 9, 2004 | 35.64 | 36.19 | 34.98 | 35.75 | 1560 | NASDAQ | RMTI | Tue, Jun 8, 2004 | 34.10 | 35.42 | 34.10 | 35.42 | 1559 | NASDAQ | RMTI | Mon, Jun 7, 2004 | 33.77 | 35.53 | 33.77 | 34.65 | 1558 | NASDAQ | RMTI | Fri, Jun 4, 2004 | 34.65 | 35.64 | 34.65 | 35.64 | 1557 | NASDAQ | RMTI | Thu, Jun 3, 2004 | 35.09 | 35.64 | 34.32 | 35.64 | 1556 | NASDAQ | RMTI | Wed, Jun 2, 2004 | 36.08 | 37.84 | 34.43 | 35.42 | 1555 | NASDAQ | RMTI | Tue, Jun 1, 2004 | 35.75 | 37.62 | 34.54 | 36.74 | 1554 | NASDAQ | RMTI | Fri, May 28, 2004 | 35.75 | 37.29 | 35.75 | 36.30 | 1553 | NASDAQ | RMTI | Thu, May 27, 2004 | 37.40 | 38.06 | 37.40 | 38.06 | 1552 | NASDAQ | RMTI | Wed, May 26, 2004 | 37.29 | 37.40 | 36.19 | 36.41 | 1551 | NASDAQ | RMTI | Tue, May 25, 2004 | 36.41 | 37.40 | 36.30 | 37.40 | 1550 | NASDAQ | RMTI | Mon, May 24, 2004 | 35.97 | 36.30 | 35.75 | 35.97 | 1549 | NASDAQ | RMTI | Fri, May 21, 2004 | 37.29 | 37.29 | 36.41 | 37.29 | 1548 | NASDAQ | RMTI | Thu, May 20, 2004 | 36.30 | 36.30 | 35.86 | 36.30 | 1547 | NASDAQ | RMTI | Wed, May 19, 2004 | 37.40 | 37.84 | 36.41 | 37.40 | 1546 | NASDAQ | RMTI | Tue, May 18, 2004 | 33.33 | 37.40 | 33.00 | 37.40 | 1545 | NASDAQ | RMTI | Mon, May 17, 2004 | 36.30 | 36.30 | 34.10 | 35.09 | 1544 | NASDAQ | RMTI | Fri, May 14, 2004 | 33.66 | 36.08 | 32.56 | 35.97 | 1543 | NASDAQ | RMTI | Thu, May 13, 2004 | 34.10 | 35.20 | 34.10 | 35.09 | 1542 | NASDAQ | RMTI | Wed, May 12, 2004 | 38.61 | 38.61 | 33.99 | 34.10 | 1541 | NASDAQ | RMTI | Tue, May 11, 2004 | 38.61 | 40.59 | 38.61 | 38.83 | 1540 | NASDAQ | RMTI | Mon, May 10, 2004 | 41.69 | 41.69 | 38.61 | 39.71 | 1539 | NASDAQ | RMTI | Fri, May 7, 2004 | 41.36 | 41.36 | 40.15 | 40.37 | 1538 | NASDAQ | RMTI | Thu, May 6, 2004 | 42.90 | 43.01 | 40.15 | 42.02 | 1537 | NASDAQ | RMTI | Wed, May 5, 2004 | 40.70 | 42.90 | 40.70 | 42.13 | 1536 | NASDAQ | RMTI | Tue, May 4, 2004 | 42.02 | 42.02 | 41.25 | 42.02 | 1535 | NASDAQ | RMTI | Mon, May 3, 2004 | 43.45 | 43.45 | 41.80 | 41.80 | 1534 | NASDAQ | RMTI | Fri, Apr 30, 2004 | 41.25 | 43.01 | 41.25 | 41.80 | 1533 | NASDAQ | RMTI | Thu, Apr 29, 2004 | 44.00 | 44.00 | 41.80 | 43.45 | 1532 | NASDAQ | RMTI | Wed, Apr 28, 2004 | 42.90 | 44.00 | 42.90 | 43.89 | 1531 | NASDAQ | RMTI | Tue, Apr 27, 2004 | 43.01 | 43.67 | 42.90 | 42.90 | 1530 | NASDAQ | RMTI | Mon, Apr 26, 2004 | 44.33 | 45.10 | 44.00 | 44.00 | 1529 | NASDAQ | RMTI | Fri, Apr 23, 2004 | 46.97 | 47.19 | 43.56 | 44.33 | 1528 | NASDAQ | RMTI | Thu, Apr 22, 2004 | 42.68 | 45.87 | 42.02 | 44.77 | 1527 | NASDAQ | RMTI | Wed, Apr 21, 2004 | 43.45 | 44.00 | 43.45 | 44.00 | 1526 | NASDAQ | RMTI | Tue, Apr 20, 2004 | 43.89 | 43.89 | 42.35 | 43.01 | 1525 | NASDAQ | RMTI | Mon, Apr 19, 2004 | 44.22 | 44.22 | 41.80 | 43.12 | 1524 | NASDAQ | RMTI | Fri, Apr 16, 2004 | 43.45 | 43.45 | 42.57 | 42.57 | 1523 | NASDAQ | RMTI | Thu, Apr 15, 2004 | 42.90 | 42.90 | 41.69 | 42.90 | 1522 | NASDAQ | RMTI | Wed, Apr 14, 2004 | 43.23 | 44.00 | 41.69 | 42.90 | 1521 | NASDAQ | RMTI | Tue, Apr 13, 2004 | 41.36 | 43.23 | 41.25 | 43.01 | 1520 | NASDAQ | RMTI | Mon, Apr 12, 2004 | 41.03 | 44.00 | 41.03 | 43.23 | 1519 | NASDAQ | RMTI | Thu, Apr 8, 2004 | 43.23 | 43.34 | 41.58 | 43.12 | 1518 | NASDAQ | RMTI | Wed, Apr 7, 2004 | 41.91 | 43.23 | 41.25 | 42.79 | 1517 | NASDAQ | RMTI | Tue, Apr 6, 2004 | 43.45 | 43.56 | 41.03 | 41.25 | 1516 | NASDAQ | RMTI | Mon, Apr 5, 2004 | 42.46 | 43.89 | 41.25 | 43.45 | 1515 | NASDAQ | RMTI | Fri, Apr 2, 2004 | 43.89 | 44.00 | 42.35 | 43.45 | 1514 | NASDAQ | RMTI | Thu, Apr 1, 2004 | 43.12 | 44.00 | 42.46 | 43.67 | 1513 | NASDAQ | RMTI | Wed, Mar 31, 2004 | 43.12 | 43.45 | 40.59 | 41.69 | 1512 | NASDAQ | RMTI | Tue, Mar 30, 2004 | 41.25 | 42.90 | 40.92 | 42.90 | 1511 | NASDAQ | RMTI | Mon, Mar 29, 2004 | 41.25 | 43.45 | 41.25 | 41.36 | 1510 | NASDAQ | RMTI | Fri, Mar 26, 2004 | 41.91 | 41.91 | 41.80 | 41.80 | 1509 | NASDAQ | RMTI | Thu, Mar 25, 2004 | 42.24 | 42.24 | 41.58 | 41.69 | 1508 | NASDAQ | RMTI | Wed, Mar 24, 2004 | 41.69 | 42.35 | 41.69 | 42.35 | 1507 | NASDAQ | RMTI | Tue, Mar 23, 2004 | 42.68 | 42.90 | 41.58 | 41.69 | 1506 | NASDAQ | RMTI | Mon, Mar 22, 2004 | 43.45 | 43.45 | 41.80 | 42.24 | 1505 | NASDAQ | RMTI | Fri, Mar 19, 2004 | 44.00 | 44.00 | 42.68 | 43.01 | 1504 | NASDAQ | RMTI | Thu, Mar 18, 2004 | 42.90 | 43.12 | 42.68 | 43.01 | 1503 | NASDAQ | RMTI | Wed, Mar 17, 2004 | 41.14 | 42.46 | 41.14 | 41.58 | 1502 | NASDAQ | RMTI | Tue, Mar 16, 2004 | 41.03 | 44.22 | 39.60 | 40.37 | 1501 | NASDAQ | RMTI | Mon, Mar 15, 2004 | 44.44 | 44.44 | 40.59 | 41.25 | 1500 | NASDAQ | RMTI | Fri, Mar 12, 2004 | 40.59 | 42.57 | 40.59 | 41.25 | 1499 | NASDAQ | RMTI | Thu, Mar 11, 2004 | 42.79 | 42.90 | 41.25 | 42.02 | 1498 | NASDAQ | RMTI | Wed, Mar 10, 2004 | 43.12 | 43.34 | 42.35 | 42.68 | 1497 | NASDAQ | RMTI | Tue, Mar 9, 2004 | 43.45 | 44.00 | 42.35 | 43.23 | 1496 | NASDAQ | RMTI | Mon, Mar 8, 2004 | 43.34 | 44.00 | 43.12 | 43.78 | 1495 | NASDAQ | RMTI | Fri, Mar 5, 2004 | 42.46 | 43.45 | 41.80 | 42.90 | 1494 | NASDAQ | RMTI | Thu, Mar 4, 2004 | 42.35 | 43.45 | 42.35 | 43.23 | 1493 | NASDAQ | RMTI | Wed, Mar 3, 2004 | 42.24 | 43.56 | 42.02 | 42.90 | 1492 | NASDAQ | RMTI | Tue, Mar 2, 2004 | 42.57 | 42.79 | 42.13 | 42.35 | 1491 | NASDAQ | RMTI | Mon, Mar 1, 2004 | 43.89 | 43.89 | 42.02 | 42.57 | 1490 | NASDAQ | RMTI | Fri, Feb 27, 2004 | 43.89 | 43.89 | 39.60 | 43.12 | 1489 | NASDAQ | RMTI | Thu, Feb 26, 2004 | 44.00 | 44.00 | 42.35 | 42.90 | 1488 | NASDAQ | RMTI | Wed, Feb 25, 2004 | 41.69 | 44.00 | 41.25 | 44.00 | 1487 | NASDAQ | RMTI | Tue, Feb 24, 2004 | 42.35 | 42.35 | 40.81 | 42.02 | 1486 | NASDAQ | RMTI | Mon, Feb 23, 2004 | 41.36 | 42.90 | 41.25 | 42.90 | 1485 | NASDAQ | RMTI | Fri, Feb 20, 2004 | 41.25 | 41.36 | 39.05 | 41.25 | 1484 | NASDAQ | RMTI | Thu, Feb 19, 2004 | 41.25 | 41.25 | 40.04 | 40.04 | 1483 | NASDAQ | RMTI | Wed, Feb 18, 2004 | 40.15 | 41.80 | 40.15 | 41.25 | 1482 | NASDAQ | RMTI | Tue, Feb 17, 2004 | 40.70 | 41.80 | 39.27 | 40.15 | 1481 | NASDAQ | RMTI | Fri, Feb 13, 2004 | 42.90 | 42.90 | 39.27 | 41.58 | 1480 | NASDAQ | RMTI | Thu, Feb 12, 2004 | 42.35 | 42.90 | 40.59 | 42.68 | 1479 | NASDAQ | RMTI | Wed, Feb 11, 2004 | 45.32 | 45.98 | 42.57 | 42.68 | 1478 | NASDAQ | RMTI | Tue, Feb 10, 2004 | 42.90 | 44.11 | 42.68 | 43.45 | 1477 | NASDAQ | RMTI | Mon, Feb 9, 2004 | 40.15 | 44.22 | 40.15 | 42.35 | 1476 | NASDAQ | RMTI | Fri, Feb 6, 2004 | 39.05 | 43.67 | 38.06 | 43.34 | 1475 | NASDAQ | RMTI | Thu, Feb 5, 2004 | 40.70 | 40.70 | 37.95 | 39.05 | 1474 | NASDAQ | RMTI | Wed, Feb 4, 2004 | 41.80 | 42.46 | 40.70 | 41.25 | 1473 | NASDAQ | RMTI | Tue, Feb 3, 2004 | 44.00 | 44.00 | 41.36 | 42.68 | 1472 | NASDAQ | RMTI | Mon, Feb 2, 2004 | 44.33 | 44.33 | 41.80 | 42.90 | 1471 | NASDAQ | RMTI | Fri, Jan 30, 2004 | 44.00 | 44.77 | 42.13 | 43.01 | 1470 | NASDAQ | RMTI | Thu, Jan 29, 2004 | 44.00 | 44.77 | 44.00 | 44.00 | 1469 | NASDAQ | RMTI | Wed, Jan 28, 2004 | 44.44 | 44.44 | 43.67 | 44.22 | 1468 | NASDAQ | RMTI | Tue, Jan 27, 2004 | 43.12 | 44.55 | 42.79 | 43.89 | 1467 | NASDAQ | RMTI | Mon, Jan 26, 2004 | 45.65 | 45.65 | 42.13 | 44.00 | 1466 | NASDAQ | RMTI | Fri, Jan 23, 2004 | 44.55 | 44.99 | 41.91 | 44.55 | 1465 | NASDAQ | RMTI | Thu, Jan 22, 2004 | 43.12 | 45.10 | 42.68 | 44.77 | 1464 | NASDAQ | RMTI | Wed, Jan 21, 2004 | 43.01 | 45.65 | 43.01 | 43.12 | 1463 | NASDAQ | RMTI | Tue, Jan 20, 2004 | 45.43 | 46.20 | 45.43 | 45.54 | 1462 | NASDAQ | RMTI | Fri, Jan 16, 2004 | 47.85 | 48.07 | 45.32 | 46.09 | 1461 | NASDAQ | RMTI | Thu, Jan 15, 2004 | 45.87 | 46.64 | 43.23 | 46.64 | 1460 | NASDAQ | RMTI | Wed, Jan 14, 2004 | 44.00 | 46.20 | 42.46 | 44.77 | 1459 | NASDAQ | RMTI | Tue, Jan 13, 2004 | 45.10 | 48.84 | 41.80 | 44.55 | 1458 | NASDAQ | RMTI | Mon, Jan 12, 2004 | 48.84 | 48.84 | 44.88 | 48.40 | 1457 | NASDAQ | RMTI | Fri, Jan 9, 2004 | 48.40 | 48.84 | 47.52 | 48.84 | 1456 | NASDAQ | RMTI | Thu, Jan 8, 2004 | 47.63 | 49.50 | 45.10 | 48.18 | 1455 | NASDAQ | RMTI | Wed, Jan 7, 2004 | 49.50 | 49.50 | 47.63 | 48.07 | 1454 | NASDAQ | RMTI | Tue, Jan 6, 2004 | 46.75 | 49.50 | 46.53 | 48.84 | 1453 | NASDAQ | RMTI | Mon, Jan 5, 2004 | 46.75 | 46.75 | 44.99 | 46.75 | 1452 | NASDAQ | RMTI | Fri, Jan 2, 2004 | 44.55 | 46.09 | 44.00 | 46.09 | 1451 | NASDAQ | RMTI | Wed, Dec 31, 2003 | 43.23 | 44.00 | 43.23 | 43.89 | 1450 | NASDAQ | RMTI | Tue, Dec 30, 2003 | 41.58 | 43.89 | 41.36 | 43.23 | 1449 | NASDAQ | RMTI | Mon, Dec 29, 2003 | 42.90 | 43.67 | 41.91 | 43.67 | 1448 | NASDAQ | RMTI | Fri, Dec 26, 2003 | 41.91 | 42.24 | 41.25 | 42.24 | 1447 | NASDAQ | RMTI | Wed, Dec 24, 2003 | 40.92 | 41.80 | 40.92 | 41.69 | 1446 | NASDAQ | RMTI | Tue, Dec 23, 2003 | 42.90 | 42.90 | 39.27 | 41.25 | 1445 | NASDAQ | RMTI | Mon, Dec 22, 2003 | 42.79 | 43.12 | 41.69 | 41.69 | 1444 | NASDAQ | RMTI | Fri, Dec 19, 2003 | 43.23 | 43.23 | 41.25 | 42.68 | 1443 | NASDAQ | RMTI | Thu, Dec 18, 2003 | 42.02 | 43.23 | 41.69 | 42.90 | 1442 | NASDAQ | RMTI | Wed, Dec 17, 2003 | 41.80 | 43.12 | 40.70 | 41.69 | 1441 | NASDAQ | RMTI | Tue, Dec 16, 2003 | 42.24 | 42.24 | 39.71 | 41.80 | 1440 | NASDAQ | RMTI | Mon, Dec 15, 2003 | 40.70 | 43.67 | 38.50 | 42.24 | 1439 | NASDAQ | RMTI | Fri, Dec 12, 2003 | 37.95 | 40.48 | 37.84 | 39.60 | 1438 | NASDAQ | RMTI | Thu, Dec 11, 2003 | 38.50 | 38.50 | 36.96 | 38.39 | 1437 | NASDAQ | RMTI | Wed, Dec 10, 2003 | 38.50 | 38.50 | 37.84 | 38.17 | 1436 | NASDAQ | RMTI | Tue, Dec 9, 2003 | 38.50 | 38.50 | 37.73 | 38.28 | 1435 | NASDAQ | RMTI | Mon, Dec 8, 2003 | 37.95 | 38.94 | 36.96 | 38.72 | 1434 | NASDAQ | RMTI | Fri, Dec 5, 2003 | 38.50 | 38.50 | 36.85 | 37.18 | 1433 | NASDAQ | RMTI | Thu, Dec 4, 2003 | 38.39 | 38.39 | 36.85 | 38.06 | 1432 | NASDAQ | RMTI | Wed, Dec 3, 2003 | 38.39 | 38.39 | 37.40 | 37.95 | 1431 | NASDAQ | RMTI | Tue, Dec 2, 2003 | 38.17 | 38.17 | 36.96 | 37.73 | 1430 | NASDAQ | RMTI | Mon, Dec 1, 2003 | 37.51 | 38.94 | 35.97 | 37.84 | 1429 | NASDAQ | RMTI | Fri, Nov 28, 2003 | 33.00 | 33.00 | 32.67 | 33.00 | 1428 | NASDAQ | RMTI | Wed, Nov 26, 2003 | 31.90 | 32.89 | 31.02 | 32.78 | 1427 | NASDAQ | RMTI | Tue, Nov 25, 2003 | 32.23 | 32.34 | 30.80 | 32.34 | 1426 | NASDAQ | RMTI | Mon, Nov 24, 2003 | 30.36 | 33.11 | 30.36 | 32.89 | 1425 | NASDAQ | RMTI | Fri, Nov 21, 2003 | 32.34 | 32.34 | 30.36 | 31.24 | 1424 | NASDAQ | RMTI | Thu, Nov 20, 2003 | 31.46 | 32.45 | 30.36 | 32.34 | 1423 | NASDAQ | RMTI | Wed, Nov 19, 2003 | 31.02 | 33.33 | 31.02 | 31.46 | 1422 | NASDAQ | RMTI | Tue, Nov 18, 2003 | 31.35 | 32.78 | 31.13 | 32.67 | 1421 | NASDAQ | RMTI | Mon, Nov 17, 2003 | 33.00 | 33.00 | 31.46 | 32.45 | 1420 | NASDAQ | RMTI | Fri, Nov 14, 2003 | 32.12 | 34.43 | 32.01 | 33.66 | 1419 | NASDAQ | RMTI | Thu, Nov 13, 2003 | 36.08 | 36.08 | 33.77 | 35.09 | 1418 | NASDAQ | RMTI | Wed, Nov 12, 2003 | 36.74 | 38.39 | 34.87 | 37.29 | 1417 | NASDAQ | RMTI | Tue, Nov 11, 2003 | 37.18 | 37.95 | 34.87 | 34.98 | 1416 | NASDAQ | RMTI | Mon, Nov 10, 2003 | 39.05 | 39.05 | 37.51 | 37.95 | 1415 | NASDAQ | RMTI | Fri, Nov 7, 2003 | 36.74 | 41.36 | 35.20 | 38.50 | 1414 | NASDAQ | RMTI | Thu, Nov 6, 2003 | 35.20 | 38.50 | 34.65 | 38.39 | 1413 | NASDAQ | RMTI | Wed, Nov 5, 2003 | 34.87 | 35.20 | 34.10 | 34.87 | 1412 | NASDAQ | RMTI | Tue, Nov 4, 2003 | 30.25 | 34.76 | 30.25 | 34.76 | 1411 | NASDAQ | RMTI | Mon, Nov 3, 2003 | 34.21 | 34.21 | 32.56 | 32.78 | 1410 | NASDAQ | RMTI | Fri, Oct 31, 2003 | 34.21 | 34.21 | 32.89 | 33.66 | 1409 | NASDAQ | RMTI | Thu, Oct 30, 2003 | 31.68 | 33.22 | 31.68 | 33.22 | 1408 | NASDAQ | RMTI | Wed, Oct 29, 2003 | 32.78 | 33.00 | 30.80 | 33.00 | 1407 | NASDAQ | RMTI | Tue, Oct 28, 2003 | 33.00 | 34.10 | 30.80 | 32.78 | 1406 | NASDAQ | RMTI | Mon, Oct 27, 2003 | 31.57 | 36.85 | 31.57 | 33.22 | 1405 | NASDAQ | RMTI | Fri, Oct 24, 2003 | 31.90 | 33.55 | 30.91 | 31.57 | 1404 | NASDAQ | RMTI | Thu, Oct 23, 2003 | 33.55 | 33.55 | 30.47 | 31.90 | 1403 | NASDAQ | RMTI | Wed, Oct 22, 2003 | 33.33 | 33.55 | 32.23 | 33.55 | 1402 | NASDAQ | RMTI | Tue, Oct 21, 2003 | 34.87 | 34.98 | 33.33 | 34.54 | 1401 | NASDAQ | RMTI | Mon, Oct 20, 2003 | 35.09 | 35.09 | 32.56 | 33.99 | 1400 | NASDAQ | RMTI | Fri, Oct 17, 2003 | 33.44 | 35.09 | 33.33 | 35.09 | 1399 | NASDAQ | RMTI | Thu, Oct 16, 2003 | 34.10 | 34.43 | 32.34 | 33.77 | 1398 | NASDAQ | RMTI | Wed, Oct 15, 2003 | 33.55 | 34.43 | 31.90 | 34.10 | 1397 | NASDAQ | RMTI | Tue, Oct 14, 2003 | 31.90 | 33.55 | 31.90 | 33.55 | 1396 | NASDAQ | RMTI | Mon, Oct 13, 2003 | 30.80 | 33.00 | 30.80 | 33.00 | 1395 | NASDAQ | RMTI | Fri, Oct 10, 2003 | 30.80 | 31.90 | 30.25 | 31.90 | 1394 | NASDAQ | RMTI | Thu, Oct 9, 2003 | 32.23 | 32.67 | 30.58 | 30.80 | 1393 | NASDAQ | RMTI | Wed, Oct 8, 2003 | 32.34 | 32.34 | 30.58 | 31.24 | 1392 | NASDAQ | RMTI | Tue, Oct 7, 2003 | 31.90 | 32.34 | 30.91 | 32.34 | 1391 | NASDAQ | RMTI | Mon, Oct 6, 2003 | 30.80 | 32.78 | 30.80 | 31.90 | 1390 | NASDAQ | RMTI | Fri, Oct 3, 2003 | 33.00 | 33.00 | 31.35 | 31.90 | 1389 | NASDAQ | RMTI | Thu, Oct 2, 2003 | 33.00 | 33.00 | 30.47 | 32.89 | 1388 | NASDAQ | RMTI | Wed, Oct 1, 2003 | 35.20 | 35.20 | 29.70 | 33.11 | 1387 | NASDAQ | RMTI | Tue, Sep 30, 2003 | 33.33 | 34.65 | 28.60 | 33.99 | 1386 | NASDAQ | RMTI | Mon, Sep 29, 2003 | 32.45 | 34.65 | 32.01 | 33.00 | 1385 | NASDAQ | RMTI | Fri, Sep 26, 2003 | 37.95 | 38.50 | 31.90 | 33.99 | 1384 | NASDAQ | RMTI | Thu, Sep 25, 2003 | 37.84 | 37.84 | 34.65 | 34.65 | 1383 | NASDAQ | RMTI | Wed, Sep 24, 2003 | 38.28 | 38.39 | 35.97 | 36.96 | 1382 | NASDAQ | RMTI | Tue, Sep 23, 2003 | 35.97 | 38.50 | 35.42 | 38.06 | 1381 | NASDAQ | RMTI | Mon, Sep 22, 2003 | 34.10 | 35.75 | 34.10 | 35.75 | 1380 | NASDAQ | RMTI | Fri, Sep 19, 2003 | 33.55 | 35.20 | 32.34 | 33.99 | 1379 | NASDAQ | RMTI | Thu, Sep 18, 2003 | 34.76 | 35.20 | 33.00 | 35.20 | 1378 | NASDAQ | RMTI | Wed, Sep 17, 2003 | 33.99 | 36.63 | 30.25 | 33.66 | 1377 | NASDAQ | RMTI | Tue, Sep 16, 2003 | 30.80 | 35.75 | 30.80 | 33.44 | 1376 | NASDAQ | RMTI | Mon, Sep 15, 2003 | 31.02 | 31.02 | 28.16 | 30.36 | 1375 | NASDAQ | RMTI | Fri, Sep 12, 2003 | 28.27 | 28.82 | 28.16 | 28.71 | 1374 | NASDAQ | RMTI | Thu, Sep 11, 2003 | 27.39 | 28.82 | 27.39 | 28.60 | 1373 | NASDAQ | RMTI | Wed, Sep 10, 2003 | 29.92 | 30.25 | 26.73 | 27.61 | 1372 | NASDAQ | RMTI | Tue, Sep 9, 2003 | 30.25 | 30.47 | 29.15 | 29.92 | 1371 | NASDAQ | RMTI | Mon, Sep 8, 2003 | 27.39 | 30.25 | 26.62 | 29.92 | 1370 | NASDAQ | RMTI | Fri, Sep 5, 2003 | 26.95 | 27.83 | 26.62 | 27.83 | 1369 | NASDAQ | RMTI | Thu, Sep 4, 2003 | 27.06 | 27.06 | 26.95 | 26.95 | 1368 | NASDAQ | RMTI | Wed, Sep 3, 2003 | 26.95 | 27.39 | 26.95 | 27.39 | 1367 | NASDAQ | RMTI | Tue, Sep 2, 2003 | 28.60 | 28.60 | 26.95 | 27.50 | 1366 | NASDAQ | RMTI | Fri, Aug 29, 2003 | 28.49 | 28.60 | 26.95 | 28.05 | 1365 | NASDAQ | RMTI | Thu, Aug 28, 2003 | 27.83 | 28.05 | 27.61 | 28.05 | 1364 | NASDAQ | RMTI | Wed, Aug 27, 2003 | 28.38 | 28.60 | 27.83 | 27.83 | 1363 | NASDAQ | RMTI | Tue, Aug 26, 2003 | 27.39 | 28.05 | 27.39 | 28.05 | 1362 | NASDAQ | RMTI | Mon, Aug 25, 2003 | 27.28 | 29.15 | 26.95 | 27.50 | 1361 | NASDAQ | RMTI | Fri, Aug 22, 2003 | 29.04 | 29.70 | 28.49 | 28.60 | 1360 | NASDAQ | RMTI | Thu, Aug 21, 2003 | 26.84 | 29.15 | 26.84 | 29.15 | 1359 | NASDAQ | RMTI | Wed, Aug 20, 2003 | 29.04 | 29.04 | 26.40 | 28.05 | 1358 | NASDAQ | RMTI | Tue, Aug 19, 2003 | 27.39 | 28.49 | 26.07 | 28.27 | 1357 | NASDAQ | RMTI | Mon, Aug 18, 2003 | 24.97 | 28.27 | 24.97 | 27.50 | 1356 | NASDAQ | RMTI | Fri, Aug 15, 2003 | 25.30 | 27.39 | 23.76 | 27.39 | 1355 | NASDAQ | RMTI | Thu, Aug 14, 2003 | 25.63 | 27.83 | 23.65 | 27.83 | 1354 | NASDAQ | RMTI | Wed, Aug 13, 2003 | 25.30 | 26.73 | 24.20 | 26.62 | 1353 | NASDAQ | RMTI | Tue, Aug 12, 2003 | 24.86 | 25.08 | 24.20 | 25.08 | 1352 | NASDAQ | RMTI | Mon, Aug 11, 2003 | 24.20 | 25.30 | 24.20 | 25.08 | 1351 | NASDAQ | RMTI | Fri, Aug 8, 2003 | 22.77 | 24.20 | 22.33 | 24.20 | 1350 | NASDAQ | RMTI | Thu, Aug 7, 2003 | 22.99 | 24.86 | 22.55 | 24.20 | 1349 | NASDAQ | RMTI | Wed, Aug 6, 2003 | 22.66 | 22.66 | 22.55 | 22.66 | 1348 | NASDAQ | RMTI | Tue, Aug 5, 2003 | 23.76 | 24.20 | 22.55 | 22.55 | 1347 | NASDAQ | RMTI | Mon, Aug 4, 2003 | 23.32 | 23.43 | 23.32 | 23.43 | 1346 | NASDAQ | RMTI | Fri, Aug 1, 2003 | 24.97 | 24.97 | 23.32 | 23.65 | 1345 | NASDAQ | RMTI | Thu, Jul 31, 2003 | 23.32 | 24.64 | 23.10 | 24.64 | 1344 | NASDAQ | RMTI | Wed, Jul 30, 2003 | 23.65 | 24.20 | 23.21 | 24.20 | 1343 | NASDAQ | RMTI | Tue, Jul 29, 2003 | 24.42 | 24.86 | 23.32 | 24.86 | 1342 | NASDAQ | RMTI | Mon, Jul 28, 2003 | 24.31 | 24.86 | 23.65 | 24.86 | 1341 | NASDAQ | RMTI | Fri, Jul 25, 2003 | 24.20 | 24.20 | 22.88 | 23.76 | 1340 | NASDAQ | RMTI | Thu, Jul 24, 2003 | 24.20 | 24.31 | 24.20 | 24.20 | 1339 | NASDAQ | RMTI | Wed, Jul 23, 2003 | 23.43 | 26.18 | 22.22 | 24.20 | 1338 | NASDAQ | RMTI | Tue, Jul 22, 2003 | 23.43 | 24.64 | 23.43 | 24.09 | 1337 | NASDAQ | RMTI | Mon, Jul 21, 2003 | 23.54 | 25.85 | 22.88 | 24.75 | 1336 | NASDAQ | RMTI | Fri, Jul 18, 2003 | 24.75 | 25.19 | 22.99 | 25.19 | 1335 | NASDAQ | RMTI | Thu, Jul 17, 2003 | 26.40 | 26.40 | 23.98 | 25.30 | 1334 | NASDAQ | RMTI | Wed, Jul 16, 2003 | 28.05 | 28.05 | 22.55 | 25.30 | 1333 | NASDAQ | RMTI | Tue, Jul 15, 2003 | 25.63 | 27.50 | 24.20 | 26.40 | 1332 | NASDAQ | RMTI | Mon, Jul 14, 2003 | 24.09 | 25.85 | 22.55 | 25.52 | 1331 | NASDAQ | RMTI | Fri, Jul 11, 2003 | 23.98 | 24.20 | 22.77 | 24.09 | 1330 | NASDAQ | RMTI | Thu, Jul 10, 2003 | 22.88 | 24.20 | 21.78 | 24.09 | 1329 | NASDAQ | RMTI | Wed, Jul 9, 2003 | 22.11 | 22.88 | 21.78 | 22.55 | 1328 | NASDAQ | RMTI | Tue, Jul 8, 2003 | 22.77 | 22.88 | 21.89 | 22.88 | 1327 | NASDAQ | RMTI | Mon, Jul 7, 2003 | 22.88 | 22.88 | 22.11 | 22.11 | 1326 | NASDAQ | RMTI | Thu, Jul 3, 2003 | 22.88 | 22.88 | 22.77 | 22.77 | 1325 | NASDAQ | RMTI | Wed, Jul 2, 2003 | 24.20 | 24.20 | 22.11 | 22.77 | 1324 | NASDAQ | RMTI | Tue, Jul 1, 2003 | 22.44 | 24.31 | 22.44 | 23.10 | 1323 | NASDAQ | RMTI | Mon, Jun 30, 2003 | 22.44 | 22.99 | 21.23 | 22.33 | 1322 | NASDAQ | RMTI | Fri, Jun 27, 2003 | 21.56 | 22.55 | 21.56 | 22.22 | 1321 | NASDAQ | RMTI | Thu, Jun 26, 2003 | 21.89 | 21.89 | 21.45 | 21.89 | 1320 | NASDAQ | RMTI | Wed, Jun 25, 2003 | 21.34 | 21.89 | 21.12 | 21.56 | 1319 | NASDAQ | RMTI | Tue, Jun 24, 2003 | 22.00 | 22.00 | 21.12 | 21.45 | 1318 | NASDAQ | RMTI | Mon, Jun 23, 2003 | 21.89 | 22.00 | 20.35 | 21.56 | 1317 | NASDAQ | RMTI | Fri, Jun 20, 2003 | 22.55 | 22.55 | 20.35 | 22.11 | 1316 | NASDAQ | RMTI | Thu, Jun 19, 2003 | 20.35 | 22.55 | 20.13 | 22.00 | 1315 | NASDAQ | RMTI | Wed, Jun 18, 2003 | 20.35 | 20.35 | 19.03 | 19.91 | 1314 | NASDAQ | RMTI | Tue, Jun 17, 2003 | 19.91 | 20.35 | 17.05 | 20.35 | 1313 | NASDAQ | RMTI | Mon, Jun 16, 2003 | 20.35 | 20.35 | 19.80 | 19.80 | 1312 | NASDAQ | RMTI | Fri, Jun 13, 2003 | 18.81 | 20.35 | 18.70 | 20.35 | 1311 | NASDAQ | RMTI | Thu, Jun 12, 2003 | 17.38 | 19.25 | 17.38 | 18.70 | 1310 | NASDAQ | RMTI | Wed, Jun 11, 2003 | 17.71 | 18.59 | 16.94 | 17.38 | 1309 | NASDAQ | RMTI | Tue, Jun 10, 2003 | 18.59 | 19.25 | 16.50 | 17.71 | 1308 | NASDAQ | RMTI | Mon, Jun 9, 2003 | 19.80 | 20.35 | 18.37 | 18.48 | 1307 | NASDAQ | RMTI | Fri, Jun 6, 2003 | 15.40 | 22.33 | 15.40 | 19.14 | 1306 | NASDAQ | RMTI | Thu, Jun 5, 2003 | 14.63 | 15.40 | 14.63 | 15.40 | 1305 | NASDAQ | RMTI | Wed, Jun 4, 2003 | 13.75 | 14.63 | 13.75 | 14.63 | 1304 | NASDAQ | RMTI | Tue, Jun 3, 2003 | 13.97 | 15.40 | 13.53 | 13.97 | 1303 | NASDAQ | RMTI | Mon, Jun 2, 2003 | 13.86 | 14.52 | 13.42 | 13.75 | 1302 | NASDAQ | RMTI | Fri, May 30, 2003 | 13.86 | 14.08 | 13.86 | 13.86 | 1301 | NASDAQ | RMTI | Thu, May 29, 2003 | 13.53 | 13.53 | 13.42 | 13.53 | 1300 | NASDAQ | RMTI | Wed, May 28, 2003 | 13.42 | 13.53 | 13.42 | 13.53 | 1299 | NASDAQ | RMTI | Tue, May 27, 2003 | 13.64 | 14.19 | 13.09 | 13.09 | 1298 | NASDAQ | RMTI | Fri, May 23, 2003 | 13.20 | 13.53 | 13.20 | 13.42 | 1297 | NASDAQ | RMTI | Thu, May 22, 2003 | 13.42 | 13.42 | 13.09 | 13.20 | 1296 | NASDAQ | RMTI | Wed, May 21, 2003 | 13.31 | 13.42 | 12.98 | 13.20 | 1295 | NASDAQ | RMTI | Tue, May 20, 2003 | 12.76 | 13.20 | 12.76 | 13.20 | 1294 | NASDAQ | RMTI | Mon, May 19, 2003 | 12.65 | 12.98 | 12.65 | 12.98 | 1293 | NASDAQ | RMTI | Fri, May 16, 2003 | 13.42 | 13.42 | 11.11 | 13.20 | 1292 | NASDAQ | RMTI | Thu, May 15, 2003 | 13.31 | 13.31 | 13.20 | 13.20 | 1291 | NASDAQ | RMTI | Wed, May 14, 2003 | 13.64 | 13.75 | 13.31 | 13.31 | 1290 | NASDAQ | RMTI | Tue, May 13, 2003 | 13.86 | 14.08 | 13.75 | 14.08 | 1289 | NASDAQ | RMTI | Mon, May 12, 2003 | 14.19 | 15.07 | 13.75 | 13.75 | 1288 | NASDAQ | RMTI | Fri, May 9, 2003 | 14.19 | 15.07 | 13.86 | 15.07 | 1287 | NASDAQ | RMTI | Thu, May 8, 2003 | 13.75 | 14.74 | 13.64 | 14.08 | 1286 | NASDAQ | RMTI | Wed, May 7, 2003 | 14.08 | 15.29 | 14.08 | 14.08 | 1285 | NASDAQ | RMTI | Tue, May 6, 2003 | 12.54 | 15.29 | 12.54 | 14.74 | 1284 | NASDAQ | RMTI | Mon, May 5, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 1283 | NASDAQ | RMTI | Fri, May 2, 2003 | 13.75 | 14.30 | 12.65 | 13.20 | 1282 | NASDAQ | RMTI | Thu, May 1, 2003 | 14.08 | 14.96 | 13.97 | 14.30 | 1281 | NASDAQ | RMTI | Wed, Apr 30, 2003 | 13.42 | 14.96 | 13.42 | 14.85 | 1280 | NASDAQ | RMTI | Tue, Apr 29, 2003 | 15.29 | 15.29 | 13.53 | 14.74 | 1279 | NASDAQ | RMTI | Mon, Apr 28, 2003 | 14.30 | 14.30 | 13.42 | 13.42 | 1278 | NASDAQ | RMTI | Fri, Apr 25, 2003 | 14.74 | 15.29 | 13.20 | 15.29 | 1277 | NASDAQ | RMTI | Thu, Apr 24, 2003 | 14.52 | 15.40 | 14.30 | 14.85 | 1276 | NASDAQ | RMTI | Tue, Apr 22, 2003 | 11.66 | 14.52 | 11.66 | 13.75 | 1275 | NASDAQ | RMTI | Mon, Apr 21, 2003 | 12.10 | 14.08 | 11.77 | 13.97 | 1274 | NASDAQ | RMTI | Thu, Apr 17, 2003 | 13.75 | 13.86 | 11.99 | 13.86 | 1273 | NASDAQ | RMTI | Wed, Apr 16, 2003 | 14.52 | 14.52 | 13.97 | 13.97 | 1272 | NASDAQ | RMTI | Tue, Apr 15, 2003 | 15.40 | 15.62 | 13.75 | 13.75 | 1271 | NASDAQ | RMTI | Mon, Apr 14, 2003 | 14.30 | 15.40 | 14.30 | 15.40 | 1270 | NASDAQ | RMTI | Fri, Apr 11, 2003 | 14.63 | 14.63 | 14.08 | 14.30 | 1269 | NASDAQ | RMTI | Thu, Apr 10, 2003 | 13.86 | 15.40 | 13.75 | 15.29 | 1268 | NASDAQ | RMTI | Wed, Apr 9, 2003 | 15.07 | 15.29 | 14.85 | 15.29 | 1267 | NASDAQ | RMTI | Tue, Apr 8, 2003 | 14.41 | 15.40 | 14.30 | 15.40 | 1266 | NASDAQ | RMTI | Mon, Apr 7, 2003 | 15.95 | 15.95 | 15.95 | 15.95 | 1265 | NASDAQ | RMTI | Fri, Apr 4, 2003 | 15.84 | 16.06 | 14.74 | 16.06 | 1264 | NASDAQ | RMTI | Thu, Apr 3, 2003 | 15.95 | 15.95 | 14.85 | 15.51 | 1263 | NASDAQ | RMTI | Wed, Apr 2, 2003 | 14.30 | 15.40 | 13.75 | 15.40 | 1262 | NASDAQ | RMTI | Tue, Apr 1, 2003 | 13.86 | 14.30 | 13.86 | 14.30 | 1261 | NASDAQ | RMTI | Mon, Mar 31, 2003 | 13.64 | 14.19 | 12.76 | 14.19 | 1260 | NASDAQ | RMTI | Fri, Mar 28, 2003 | 14.08 | 14.19 | 14.08 | 14.19 | 1259 | NASDAQ | RMTI | Thu, Mar 27, 2003 | 13.64 | 15.40 | 13.53 | 13.53 | 1258 | NASDAQ | RMTI | Wed, Mar 26, 2003 | 15.18 | 15.40 | 11.77 | 14.30 | 1257 | NASDAQ | RMTI | Tue, Mar 25, 2003 | 14.19 | 14.41 | 14.19 | 14.30 | 1256 | NASDAQ | RMTI | Mon, Mar 24, 2003 | 14.08 | 14.85 | 13.20 | 14.52 | 1255 | NASDAQ | RMTI | Fri, Mar 21, 2003 | 13.75 | 14.52 | 12.65 | 14.52 | 1254 | NASDAQ | RMTI | Thu, Mar 20, 2003 | 13.53 | 13.86 | 12.32 | 13.86 | 1253 | NASDAQ | RMTI | Wed, Mar 19, 2003 | 13.42 | 13.42 | 11.55 | 13.20 | 1252 | NASDAQ | RMTI | Tue, Mar 18, 2003 | 13.31 | 13.64 | 12.76 | 13.64 | 1251 | NASDAQ | RMTI | Mon, Mar 17, 2003 | 12.76 | 14.30 | 10.12 | 13.75 | 1250 | NASDAQ | RMTI | Fri, Mar 14, 2003 | 11.88 | 12.65 | 11.77 | 12.65 | 1249 | NASDAQ | RMTI | Thu, Mar 13, 2003 | 17.27 | 17.38 | 11.66 | 13.42 | 1248 | NASDAQ | RMTI | Wed, Mar 12, 2003 | 11.22 | 13.64 | 11.11 | 13.64 | 1247 | NASDAQ | RMTI | Tue, Mar 11, 2003 | 11.00 | 11.55 | 10.34 | 11.22 | 1246 | NASDAQ | RMTI | Mon, Mar 10, 2003 | 8.80 | 9.68 | 8.47 | 9.68 | 1245 | NASDAQ | RMTI | Fri, Mar 7, 2003 | 10.34 | 10.45 | 8.58 | 9.24 | 1244 | NASDAQ | RMTI | Thu, Mar 6, 2003 | 8.03 | 10.78 | 7.92 | 10.45 | 1243 | NASDAQ | RMTI | Wed, Mar 5, 2003 | 7.48 | 7.92 | 7.48 | 7.92 | 1242 | NASDAQ | RMTI | Tue, Mar 4, 2003 | 6.71 | 7.48 | 6.71 | 7.48 | 1241 | NASDAQ | RMTI | Mon, Mar 3, 2003 | 7.48 | 7.70 | 6.60 | 7.48 | 1240 | NASDAQ | RMTI | Fri, Feb 28, 2003 | 8.14 | 8.14 | 7.59 | 7.59 | 1239 | NASDAQ | RMTI | Thu, Feb 27, 2003 | 8.80 | 9.13 | 8.14 | 8.25 | 1238 | NASDAQ | RMTI | Wed, Feb 26, 2003 | 9.35 | 9.35 | 9.35 | 9.35 | 1237 | NASDAQ | RMTI | Tue, Feb 25, 2003 | 9.46 | 9.46 | 8.80 | 8.80 | 1236 | NASDAQ | RMTI | Mon, Feb 24, 2003 | 8.58 | 8.58 | 8.58 | 8.58 | 1235 | NASDAQ | RMTI | Fri, Feb 21, 2003 | 9.13 | 9.13 | 9.02 | 9.13 | 1234 | NASDAQ | RMTI | Thu, Feb 20, 2003 | 9.46 | 9.68 | 9.35 | 9.35 | 1233 | NASDAQ | RMTI | Wed, Feb 19, 2003 | 9.24 | 9.46 | 9.24 | 9.24 | 1232 | NASDAQ | RMTI | Tue, Feb 18, 2003 | 9.46 | 9.79 | 9.35 | 9.46 | 1231 | NASDAQ | RMTI | Fri, Feb 14, 2003 | 9.13 | 9.13 | 9.13 | 9.13 | 1230 | NASDAQ | RMTI | Thu, Feb 13, 2003 | 8.91 | 8.91 | 8.47 | 8.47 | 1229 | NASDAQ | RMTI | Wed, Feb 12, 2003 | 8.80 | 8.91 | 8.80 | 8.91 | 1228 | NASDAQ | RMTI | Fri, Feb 7, 2003 | 8.69 | 9.79 | 8.58 | 9.79 | 1227 | NASDAQ | RMTI | Thu, Feb 6, 2003 | 9.79 | 9.90 | 7.59 | 8.91 | 1226 | NASDAQ | RMTI | Wed, Feb 5, 2003 | 9.57 | 9.90 | 9.46 | 9.79 | 1225 | NASDAQ | RMTI | Tue, Feb 4, 2003 | 8.58 | 9.46 | 8.58 | 9.46 | 1224 | NASDAQ | RMTI | Mon, Feb 3, 2003 | 6.16 | 9.46 | 6.16 | 8.25 | 1223 | NASDAQ | RMTI | Thu, Jan 30, 2003 | 6.93 | 6.93 | 6.93 | 6.93 | 1222 | NASDAQ | RMTI | Wed, Jan 29, 2003 | 7.70 | 7.70 | 6.49 | 6.93 | 1221 | NASDAQ | RMTI | Tue, Jan 28, 2003 | 8.58 | 9.35 | 7.70 | 7.70 | 1220 | NASDAQ | RMTI | Mon, Jan 27, 2003 | 9.24 | 9.24 | 7.70 | 8.25 | 1219 | NASDAQ | RMTI | Fri, Jan 24, 2003 | 9.90 | 9.90 | 8.58 | 9.24 | 1218 | NASDAQ | RMTI | Thu, Jan 23, 2003 | 9.90 | 10.12 | 9.79 | 9.90 | 1217 | NASDAQ | RMTI | Wed, Jan 22, 2003 | 9.90 | 10.34 | 9.90 | 9.90 | 1216 | NASDAQ | RMTI | Tue, Jan 21, 2003 | 9.79 | 10.01 | 9.79 | 10.01 | 1215 | NASDAQ | RMTI | Fri, Jan 17, 2003 | 9.46 | 9.79 | 8.69 | 9.35 | 1214 | NASDAQ | RMTI | Thu, Jan 16, 2003 | 8.03 | 9.35 | 8.03 | 8.80 | 1213 | NASDAQ | RMTI | Wed, Jan 15, 2003 | 6.38 | 7.92 | 6.38 | 7.92 | 1212 | NASDAQ | RMTI | Tue, Jan 14, 2003 | 6.05 | 7.04 | 6.05 | 6.93 | 1211 | NASDAQ | RMTI | Mon, Jan 13, 2003 | 5.94 | 6.38 | 5.94 | 6.38 | 1210 | NASDAQ | RMTI | Fri, Jan 10, 2003 | 5.94 | 5.94 | 5.83 | 5.94 | 1209 | NASDAQ | RMTI | Thu, Jan 9, 2003 | 5.83 | 5.94 | 5.39 | 5.94 | 1208 | NASDAQ | RMTI | Wed, Jan 8, 2003 | 5.39 | 5.83 | 5.06 | 5.72 | 1207 | NASDAQ | RMTI | Tue, Jan 7, 2003 | 5.50 | 5.50 | 5.17 | 5.17 | 1206 | NASDAQ | RMTI | Mon, Jan 6, 2003 | 4.95 | 5.50 | 4.84 | 5.50 | 1205 | NASDAQ | RMTI | Fri, Jan 3, 2003 | 6.05 | 6.05 | 4.62 | 4.84 | 1204 | NASDAQ | RMTI | Thu, Jan 2, 2003 | 7.04 | 7.48 | 4.95 | 5.50 | 1203 | NASDAQ | RMTI | Tue, Dec 31, 2002 | 5.61 | 7.48 | 4.73 | 6.49 | 1202 | NASDAQ | RMTI | Mon, Dec 30, 2002 | 6.60 | 6.71 | 4.95 | 5.61 | 1201 | NASDAQ | RMTI | Fri, Dec 27, 2002 | 6.16 | 6.71 | 6.16 | 6.71 | 1200 | NASDAQ | RMTI | Thu, Dec 26, 2002 | 6.05 | 6.49 | 6.05 | 6.49 | 1199 | NASDAQ | RMTI | Tue, Dec 24, 2002 | 5.94 | 5.94 | 5.72 | 5.72 | 1198 | NASDAQ | RMTI | Mon, Dec 23, 2002 | 6.82 | 7.04 | 5.50 | 5.50 | 1197 | NASDAQ | RMTI | Fri, Dec 20, 2002 | 5.50 | 6.38 | 5.50 | 6.05 | 1196 | NASDAQ | RMTI | Thu, Dec 19, 2002 | 5.28 | 6.82 | 5.28 | 6.05 | 1195 | NASDAQ | RMTI | Wed, Dec 18, 2002 | 6.05 | 6.38 | 5.28 | 6.27 | 1194 | NASDAQ | RMTI | Tue, Dec 17, 2002 | 6.16 | 6.71 | 6.16 | 6.38 | 1193 | NASDAQ | RMTI | Mon, Dec 16, 2002 | 5.83 | 6.49 | 4.84 | 6.05 | 1192 | NASDAQ | RMTI | Fri, Dec 13, 2002 | 6.16 | 6.49 | 5.83 | 6.05 | 1191 | NASDAQ | RMTI | Thu, Dec 12, 2002 | 5.94 | 6.49 | 5.94 | 6.49 | 1190 | NASDAQ | RMTI | Wed, Dec 11, 2002 | 6.71 | 6.71 | 6.38 | 6.38 | 1189 | NASDAQ | RMTI | Mon, Dec 9, 2002 | 7.37 | 7.37 | 6.60 | 6.60 | 1188 | NASDAQ | RMTI | Thu, Dec 5, 2002 | 7.26 | 7.37 | 7.15 | 7.37 | 1187 | NASDAQ | RMTI | Wed, Dec 4, 2002 | 7.15 | 7.48 | 6.27 | 7.37 | 1186 | NASDAQ | RMTI | Tue, Dec 3, 2002 | 6.27 | 6.93 | 6.05 | 6.60 | 1185 | NASDAQ | RMTI | Mon, Dec 2, 2002 | 6.60 | 6.93 | 6.60 | 6.93 | 1184 | NASDAQ | RMTI | Fri, Nov 29, 2002 | 6.49 | 7.48 | 6.38 | 6.93 | 1183 | NASDAQ | RMTI | Wed, Nov 27, 2002 | 7.37 | 8.47 | 6.49 | 6.49 | 1182 | NASDAQ | RMTI | Tue, Nov 26, 2002 | 8.14 | 8.36 | 6.27 | 7.04 | 1181 | NASDAQ | RMTI | Mon, Nov 25, 2002 | 6.05 | 7.26 | 6.05 | 7.26 | 1180 | NASDAQ | RMTI | Fri, Nov 22, 2002 | 6.71 | 6.71 | 6.16 | 6.49 | 1179 | NASDAQ | RMTI | Thu, Nov 21, 2002 | 6.27 | 7.15 | 6.16 | 6.60 | 1178 | NASDAQ | RMTI | Wed, Nov 20, 2002 | 7.04 | 7.15 | 6.05 | 6.60 | 1177 | NASDAQ | RMTI | Tue, Nov 19, 2002 | 7.37 | 7.37 | 7.04 | 7.04 | 1176 | NASDAQ | RMTI | Mon, Nov 18, 2002 | 7.04 | 7.37 | 7.04 | 7.26 | 1175 | NASDAQ | RMTI | Fri, Nov 15, 2002 | 6.60 | 7.15 | 6.05 | 7.04 | 1174 | NASDAQ | RMTI | Thu, Nov 14, 2002 | 7.37 | 7.37 | 6.60 | 7.37 | 1173 | NASDAQ | RMTI | Wed, Nov 13, 2002 | 6.93 | 6.93 | 6.05 | 6.49 | 1172 | NASDAQ | RMTI | Tue, Nov 12, 2002 | 7.26 | 7.26 | 7.26 | 7.26 | 1171 | NASDAQ | RMTI | Mon, Nov 11, 2002 | 7.15 | 7.70 | 6.93 | 7.37 | 1170 | NASDAQ | RMTI | Fri, Nov 8, 2002 | 7.70 | 7.70 | 6.60 | 7.15 | 1169 | NASDAQ | RMTI | Thu, Nov 7, 2002 | 7.59 | 7.92 | 6.49 | 7.92 | 1168 | NASDAQ | RMTI | Wed, Nov 6, 2002 | 8.80 | 9.90 | 6.16 | 7.59 | 1167 | NASDAQ | RMTI | Tue, Nov 5, 2002 | 7.26 | 7.59 | 5.72 | 5.72 | 1166 | NASDAQ | RMTI | Mon, Nov 4, 2002 | 6.93 | 7.26 | 6.93 | 7.26 | 1165 | NASDAQ | RMTI | Fri, Nov 1, 2002 | 7.48 | 7.48 | 6.60 | 6.93 | 1164 | NASDAQ | RMTI | Thu, Oct 31, 2002 | 6.60 | 8.25 | 6.05 | 7.37 | 1163 | NASDAQ | RMTI | Wed, Oct 30, 2002 | 6.71 | 6.71 | 6.60 | 6.71 | 1162 | NASDAQ | RMTI | Tue, Oct 29, 2002 | 7.04 | 7.15 | 6.82 | 7.04 | 1161 | NASDAQ | RMTI | Mon, Oct 28, 2002 | 7.15 | 7.15 | 7.15 | 7.15 | 1160 | NASDAQ | RMTI | Fri, Oct 25, 2002 | 6.82 | 8.80 | 6.71 | 7.70 | 1159 | NASDAQ | RMTI | Thu, Oct 24, 2002 | 6.49 | 6.82 | 6.49 | 6.71 | 1158 | NASDAQ | RMTI | Wed, Oct 23, 2002 | 6.27 | 6.93 | 6.27 | 6.93 | 1157 | NASDAQ | RMTI | Tue, Oct 22, 2002 | 6.60 | 7.37 | 6.27 | 7.15 | 1156 | NASDAQ | RMTI | Mon, Oct 21, 2002 | 7.59 | 7.59 | 7.37 | 7.37 | 1155 | NASDAQ | RMTI | Fri, Oct 18, 2002 | 6.60 | 8.25 | 6.60 | 7.37 | 1154 | NASDAQ | RMTI | Thu, Oct 17, 2002 | 7.59 | 7.59 | 7.59 | 7.59 | 1153 | NASDAQ | RMTI | Wed, Oct 16, 2002 | 6.60 | 7.81 | 6.60 | 7.59 | 1152 | NASDAQ | RMTI | Tue, Oct 15, 2002 | 7.70 | 7.70 | 7.70 | 7.70 | 1151 | NASDAQ | RMTI | Mon, Oct 14, 2002 | 6.60 | 7.70 | 6.49 | 7.04 | 1150 | NASDAQ | RMTI | Fri, Oct 11, 2002 | 7.15 | 7.92 | 6.60 | 6.93 | 1149 | NASDAQ | RMTI | Thu, Oct 10, 2002 | 7.15 | 7.70 | 7.15 | 7.59 | 1148 | NASDAQ | RMTI | Wed, Oct 9, 2002 | 7.37 | 7.81 | 7.15 | 7.59 | 1147 | NASDAQ | RMTI | Tue, Oct 8, 2002 | 7.59 | 7.81 | 7.15 | 7.48 | 1146 | NASDAQ | RMTI | Mon, Oct 7, 2002 | 7.37 | 8.47 | 7.15 | 7.15 | 1145 | NASDAQ | RMTI | Fri, Oct 4, 2002 | 8.80 | 9.90 | 7.37 | 8.47 | 1144 | NASDAQ | RMTI | Thu, Oct 3, 2002 | 6.71 | 9.35 | 4.62 | 9.24 | 1143 | NASDAQ | RMTI | Wed, Oct 2, 2002 | 6.93 | 7.04 | 6.82 | 6.82 | 1142 | NASDAQ | RMTI | Tue, Oct 1, 2002 | 7.26 | 7.59 | 6.71 | 7.37 | 1141 | NASDAQ | RMTI | Mon, Sep 30, 2002 | 8.69 | 8.69 | 6.60 | 7.92 | 1140 | NASDAQ | RMTI | Fri, Sep 27, 2002 | 7.70 | 8.69 | 7.15 | 8.36 | 1139 | NASDAQ | RMTI | Thu, Sep 26, 2002 | 8.47 | 9.35 | 7.70 | 8.58 | 1138 | NASDAQ | RMTI | Wed, Sep 25, 2002 | 9.13 | 9.13 | 8.03 | 8.36 | 1137 | NASDAQ | RMTI | Tue, Sep 24, 2002 | 9.79 | 10.12 | 8.14 | 9.02 | 1136 | NASDAQ | RMTI | Mon, Sep 23, 2002 | 9.46 | 9.90 | 8.14 | 9.68 | 1135 | NASDAQ | RMTI | Fri, Sep 20, 2002 | 8.47 | 8.80 | 8.47 | 8.80 | 1134 | NASDAQ | RMTI | Thu, Sep 19, 2002 | 8.69 | 9.46 | 8.25 | 8.69 | 1133 | NASDAQ | RMTI | Wed, Sep 18, 2002 | 9.35 | 9.68 | 8.47 | 8.69 | 1132 | NASDAQ | RMTI | Tue, Sep 17, 2002 | 9.90 | 11.55 | 9.35 | 11.55 | 1131 | NASDAQ | RMTI | Mon, Sep 16, 2002 | 9.68 | 9.68 | 9.35 | 9.68 | 1130 | NASDAQ | RMTI | Fri, Sep 13, 2002 | 10.67 | 10.67 | 9.35 | 9.90 | 1129 | NASDAQ | RMTI | Thu, Sep 12, 2002 | 10.34 | 10.78 | 9.90 | 10.56 | 1128 | NASDAQ | RMTI | Tue, Sep 10, 2002 | 11.11 | 11.66 | 11.11 | 11.11 | 1127 | NASDAQ | RMTI | Mon, Sep 9, 2002 | 10.45 | 11.33 | 10.23 | 10.89 | 1126 | NASDAQ | RMTI | Fri, Sep 6, 2002 | 10.56 | 11.00 | 10.34 | 10.45 | 1125 | NASDAQ | RMTI | Thu, Sep 5, 2002 | 12.65 | 12.76 | 9.90 | 11.11 | 1124 | NASDAQ | RMTI | Wed, Sep 4, 2002 | 11.88 | 12.10 | 11.55 | 11.88 | 1123 | NASDAQ | RMTI | Tue, Sep 3, 2002 | 9.68 | 12.65 | 9.57 | 11.99 | 1122 | NASDAQ | RMTI | Fri, Aug 30, 2002 | 9.02 | 10.01 | 9.02 | 9.57 | 1121 | NASDAQ | RMTI | Thu, Aug 29, 2002 | 7.59 | 8.80 | 7.48 | 8.80 | 1120 | NASDAQ | RMTI | Wed, Aug 28, 2002 | 8.36 | 8.36 | 7.37 | 7.70 | 1119 | NASDAQ | RMTI | Tue, Aug 27, 2002 | 6.71 | 10.12 | 6.60 | 8.25 | 1118 | NASDAQ | RMTI | Mon, Aug 26, 2002 | 8.25 | 8.25 | 6.49 | 7.70 | 1117 | NASDAQ | RMTI | Fri, Aug 23, 2002 | 8.69 | 8.80 | 7.26 | 8.47 | 1116 | NASDAQ | RMTI | Thu, Aug 22, 2002 | 9.35 | 9.57 | 9.24 | 9.24 | 1115 | NASDAQ | RMTI | Wed, Aug 21, 2002 | 8.80 | 9.35 | 8.80 | 9.35 | 1114 | NASDAQ | RMTI | Tue, Aug 20, 2002 | 8.69 | 8.80 | 8.69 | 8.80 | 1113 | NASDAQ | RMTI | Mon, Aug 19, 2002 | 8.80 | 8.80 | 7.70 | 8.80 | 1112 | NASDAQ | RMTI | Fri, Aug 16, 2002 | 9.02 | 9.46 | 8.69 | 9.02 | 1111 | NASDAQ | RMTI | Thu, Aug 15, 2002 | 9.90 | 10.12 | 8.25 | 9.35 | 1110 | NASDAQ | RMTI | Wed, Aug 14, 2002 | 10.56 | 11.22 | 10.45 | 10.45 | 1109 | NASDAQ | RMTI | Tue, Aug 13, 2002 | 11.00 | 11.00 | 10.45 | 10.45 | 1108 | NASDAQ | RMTI | Fri, Aug 9, 2002 | 11.00 | 11.00 | 9.46 | 11.00 | 1107 | NASDAQ | RMTI | Thu, Aug 8, 2002 | 10.56 | 11.00 | 10.56 | 11.00 | 1106 | NASDAQ | RMTI | Wed, Aug 7, 2002 | 11.00 | 11.00 | 9.68 | 10.56 | 1105 | NASDAQ | RMTI | Tue, Aug 6, 2002 | 11.00 | 11.22 | 10.67 | 11.11 | 1104 | NASDAQ | RMTI | Mon, Aug 5, 2002 | 10.67 | 11.22 | 10.45 | 11.00 | 1103 | NASDAQ | RMTI | Fri, Aug 2, 2002 | 9.57 | 11.00 | 8.80 | 11.00 | 1102 | NASDAQ | RMTI | Thu, Aug 1, 2002 | 9.57 | 10.12 | 8.80 | 10.12 | 1101 | NASDAQ | RMTI | Wed, Jul 31, 2002 | 9.79 | 11.44 | 9.57 | 10.23 | 1100 | NASDAQ | RMTI | Tue, Jul 30, 2002 | 11.44 | 11.44 | 9.35 | 11.33 | 1099 | NASDAQ | RMTI | Mon, Jul 29, 2002 | 10.12 | 12.65 | 9.35 | 11.33 | 1098 | NASDAQ | RMTI | Fri, Jul 26, 2002 | 11.77 | 11.77 | 11.77 | 11.77 | 1097 | NASDAQ | RMTI | Thu, Jul 25, 2002 | 10.45 | 10.45 | 10.45 | 10.45 | 1096 | NASDAQ | RMTI | Wed, Jul 24, 2002 | 11.55 | 11.55 | 11.33 | 11.55 | 1095 | NASDAQ | RMTI | Tue, Jul 23, 2002 | 10.89 | 11.55 | 10.89 | 11.00 | 1094 | NASDAQ | RMTI | Mon, Jul 22, 2002 | 10.45 | 10.78 | 8.80 | 9.35 | 1093 | NASDAQ | RMTI | Fri, Jul 19, 2002 | 10.45 | 10.89 | 9.35 | 9.90 | 1092 | NASDAQ | RMTI | Wed, Jul 17, 2002 | 9.90 | 11.00 | 9.90 | 11.00 | 1091 | NASDAQ | RMTI | Tue, Jul 16, 2002 | 10.45 | 10.78 | 9.68 | 10.78 | 1090 | NASDAQ | RMTI | Mon, Jul 15, 2002 | 11.55 | 11.55 | 10.89 | 10.89 | 1089 | NASDAQ | RMTI | Fri, Jul 12, 2002 | 11.55 | 12.10 | 11.55 | 11.88 | 1088 | NASDAQ | RMTI | Thu, Jul 11, 2002 | 11.00 | 12.10 | 10.89 | 12.10 | 1087 | NASDAQ | RMTI | Wed, Jul 10, 2002 | 11.44 | 12.98 | 10.89 | 12.65 | 1086 | NASDAQ | RMTI | Tue, Jul 9, 2002 | 12.10 | 12.10 | 11.00 | 11.22 | 1085 | NASDAQ | RMTI | Mon, Jul 8, 2002 | 12.76 | 12.76 | 12.10 | 12.10 | 1084 | NASDAQ | RMTI | Fri, Jul 5, 2002 | 12.98 | 12.98 | 12.98 | 12.98 | 1083 | NASDAQ | RMTI | Wed, Jul 3, 2002 | 12.54 | 12.87 | 12.54 | 12.87 | 1082 | NASDAQ | RMTI | Tue, Jul 2, 2002 | 12.98 | 13.09 | 11.00 | 12.43 | 1081 | NASDAQ | RMTI | Mon, Jul 1, 2002 | 13.31 | 13.31 | 13.31 | 13.31 | 1080 | NASDAQ | RMTI | Fri, Jun 28, 2002 | 14.08 | 14.08 | 11.44 | 13.20 | 1079 | NASDAQ | RMTI | Thu, Jun 27, 2002 | 14.63 | 14.63 | 13.75 | 13.97 | 1078 | NASDAQ | RMTI | Wed, Jun 26, 2002 | 14.63 | 15.07 | 14.63 | 14.74 | 1077 | NASDAQ | RMTI | Tue, Jun 25, 2002 | 14.74 | 14.74 | 14.52 | 14.63 | 1076 | NASDAQ | RMTI | Mon, Jun 24, 2002 | 14.19 | 14.85 | 14.19 | 14.85 | 1075 | NASDAQ | RMTI | Fri, Jun 21, 2002 | 12.54 | 14.96 | 12.54 | 14.30 | 1074 | NASDAQ | RMTI | Thu, Jun 20, 2002 | 14.85 | 15.51 | 12.65 | 13.20 | 1073 | NASDAQ | RMTI | Wed, Jun 19, 2002 | 14.85 | 14.85 | 14.74 | 14.85 | 1072 | NASDAQ | RMTI | Tue, Jun 18, 2002 | 14.85 | 15.07 | 14.30 | 15.07 | 1071 | NASDAQ | RMTI | Mon, Jun 17, 2002 | 14.08 | 14.41 | 14.08 | 14.30 | 1070 | NASDAQ | RMTI | Fri, Jun 14, 2002 | 12.76 | 14.08 | 12.65 | 14.08 | 1069 | NASDAQ | RMTI | Thu, Jun 13, 2002 | 12.87 | 13.86 | 12.76 | 13.53 | 1068 | NASDAQ | RMTI | Wed, Jun 12, 2002 | 13.09 | 13.86 | 12.10 | 12.87 | 1067 | NASDAQ | RMTI | Tue, Jun 11, 2002 | 13.86 | 13.97 | 13.09 | 13.97 | 1066 | NASDAQ | RMTI | Mon, Jun 10, 2002 | 15.40 | 15.40 | 13.09 | 14.19 | 1065 | NASDAQ | RMTI | Fri, Jun 7, 2002 | 15.62 | 15.62 | 15.29 | 15.40 | 1064 | NASDAQ | RMTI | Thu, Jun 6, 2002 | 16.06 | 16.17 | 16.06 | 16.17 | 1063 | NASDAQ | RMTI | Wed, Jun 5, 2002 | 15.40 | 16.28 | 14.74 | 15.40 | 1062 | NASDAQ | RMTI | Tue, Jun 4, 2002 | 15.84 | 16.17 | 14.08 | 15.29 | 1061 | NASDAQ | RMTI | Mon, Jun 3, 2002 | 16.28 | 16.28 | 15.84 | 16.17 | 1060 | NASDAQ | RMTI | Fri, May 31, 2002 | 15.95 | 16.39 | 15.40 | 16.39 | 1059 | NASDAQ | RMTI | Thu, May 30, 2002 | 16.50 | 16.50 | 15.40 | 15.95 | 1058 | NASDAQ | RMTI | Wed, May 29, 2002 | 16.50 | 17.16 | 16.39 | 17.05 | 1057 | NASDAQ | RMTI | Tue, May 28, 2002 | 16.50 | 16.50 | 16.50 | 16.50 | 1056 | NASDAQ | RMTI | Fri, May 24, 2002 | 17.27 | 17.27 | 16.39 | 16.50 | 1055 | NASDAQ | RMTI | Thu, May 23, 2002 | 17.16 | 17.27 | 16.28 | 16.50 | 1054 | NASDAQ | RMTI | Wed, May 22, 2002 | 16.83 | 18.70 | 15.40 | 16.39 | 1053 | NASDAQ | RMTI | Tue, May 21, 2002 | 17.38 | 17.60 | 16.39 | 16.83 | 1052 | NASDAQ | RMTI | Mon, May 20, 2002 | 16.83 | 17.38 | 15.84 | 17.27 | 1051 | NASDAQ | RMTI | Fri, May 17, 2002 | 19.47 | 19.69 | 15.40 | 16.83 | 1050 | NASDAQ | RMTI | Thu, May 16, 2002 | 18.92 | 19.47 | 18.70 | 18.70 | 1049 | NASDAQ | RMTI | Wed, May 15, 2002 | 17.38 | 18.92 | 17.38 | 18.70 | 1048 | NASDAQ | RMTI | Tue, May 14, 2002 | 18.26 | 19.80 | 16.83 | 17.71 | 1047 | NASDAQ | RMTI | Mon, May 13, 2002 | 18.92 | 20.13 | 17.38 | 18.81 | 1046 | NASDAQ | RMTI | Fri, May 10, 2002 | 19.25 | 19.25 | 18.15 | 19.03 | 1045 | NASDAQ | RMTI | Thu, May 9, 2002 | 21.67 | 21.89 | 17.16 | 19.47 | 1044 | NASDAQ | RMTI | Wed, May 8, 2002 | 20.57 | 23.10 | 20.24 | 22.44 | 1043 | NASDAQ | RMTI | Tue, May 7, 2002 | 21.45 | 21.45 | 17.93 | 20.02 | 1042 | NASDAQ | RMTI | Mon, May 6, 2002 | 20.46 | 20.46 | 19.80 | 20.35 | 1041 | NASDAQ | RMTI | Fri, May 3, 2002 | 17.60 | 22.77 | 17.60 | 20.35 | 1040 | NASDAQ | RMTI | Thu, May 2, 2002 | 19.80 | 19.80 | 17.05 | 17.82 | 1039 | NASDAQ | RMTI | Wed, May 1, 2002 | 18.92 | 20.57 | 18.70 | 19.80 | 1038 | NASDAQ | RMTI | Tue, Apr 30, 2002 | 17.60 | 20.90 | 17.60 | 18.70 | 1037 | NASDAQ | RMTI | Mon, Apr 29, 2002 | 23.43 | 23.43 | 17.05 | 17.60 | 1036 | NASDAQ | RMTI | Fri, Apr 26, 2002 | 24.53 | 24.75 | 23.32 | 24.64 | 1035 | NASDAQ | RMTI | Thu, Apr 25, 2002 | 24.20 | 26.29 | 24.20 | 24.64 | 1034 | NASDAQ | RMTI | Wed, Apr 24, 2002 | 25.41 | 28.49 | 24.09 | 24.31 | 1033 | NASDAQ | RMTI | Tue, Apr 23, 2002 | 26.95 | 28.16 | 25.30 | 25.96 | 1032 | NASDAQ | RMTI | Mon, Apr 22, 2002 | 29.48 | 29.70 | 26.51 | 26.95 | 1031 | NASDAQ | RMTI | Fri, Apr 19, 2002 | 27.50 | 28.27 | 26.51 | 28.27 | 1030 | NASDAQ | RMTI | Thu, Apr 18, 2002 | 25.30 | 29.04 | 25.30 | 26.95 | 1029 | NASDAQ | RMTI | Wed, Apr 17, 2002 | 24.64 | 25.19 | 24.53 | 25.19 | 1028 | NASDAQ | RMTI | Tue, Apr 16, 2002 | 24.75 | 25.30 | 23.98 | 25.30 | 1027 | NASDAQ | RMTI | Mon, Apr 15, 2002 | 25.63 | 25.85 | 24.53 | 24.97 | 1026 | NASDAQ | RMTI | Fri, Apr 12, 2002 | 26.18 | 26.18 | 24.31 | 24.31 | 1025 | NASDAQ | RMTI | Thu, Apr 11, 2002 | 25.30 | 26.29 | 25.08 | 26.18 | 1024 | NASDAQ | RMTI | Wed, Apr 10, 2002 | 25.41 | 26.40 | 24.20 | 25.74 | 1023 | NASDAQ | RMTI | Tue, Apr 9, 2002 | 26.51 | 26.51 | 25.30 | 26.29 | 1022 | NASDAQ | RMTI | Mon, Apr 8, 2002 | 26.51 | 27.50 | 24.97 | 25.85 | 1021 | NASDAQ | RMTI | Fri, Apr 5, 2002 | 27.50 | 27.94 | 25.41 | 27.50 | 1020 | NASDAQ | RMTI | Thu, Apr 4, 2002 | 26.84 | 28.16 | 26.84 | 28.16 | 1019 | NASDAQ | RMTI | Wed, Apr 3, 2002 | 27.50 | 28.05 | 26.62 | 27.06 | 1018 | NASDAQ | RMTI | Tue, Apr 2, 2002 | 27.50 | 28.82 | 27.50 | 27.50 | 1017 | NASDAQ | RMTI | Mon, Apr 1, 2002 | 26.73 | 29.92 | 25.96 | 27.39 | 1016 | NASDAQ | RMTI | Thu, Mar 28, 2002 | 25.63 | 26.73 | 25.52 | 26.73 | 1015 | NASDAQ | RMTI | Wed, Mar 27, 2002 | 25.85 | 25.85 | 24.75 | 25.08 | 1014 | NASDAQ | RMTI | Tue, Mar 26, 2002 | 27.50 | 27.50 | 25.41 | 26.29 | 1013 | NASDAQ | RMTI | Mon, Mar 25, 2002 | 27.50 | 28.60 | 25.96 | 26.84 | 1012 | NASDAQ | RMTI | Fri, Mar 22, 2002 | 28.05 | 28.05 | 25.52 | 27.39 | 1011 | NASDAQ | RMTI | Thu, Mar 21, 2002 | 27.28 | 29.70 | 26.95 | 28.05 | 1010 | NASDAQ | RMTI | Wed, Mar 20, 2002 | 27.83 | 30.69 | 27.72 | 27.72 | 1009 | NASDAQ | RMTI | Tue, Mar 19, 2002 | 30.25 | 34.98 | 28.82 | 31.24 | 1008 | NASDAQ | RMTI | Mon, Mar 18, 2002 | 26.84 | 32.89 | 26.51 | 30.36 | 1007 | NASDAQ | RMTI | Fri, Mar 15, 2002 | 25.41 | 27.28 | 25.41 | 26.95 | 1006 | NASDAQ | RMTI | Thu, Mar 14, 2002 | 26.40 | 27.39 | 25.85 | 26.18 | 1005 | NASDAQ | RMTI | Wed, Mar 13, 2002 | 25.08 | 25.85 | 24.20 | 25.74 | 1004 | NASDAQ | RMTI | Tue, Mar 12, 2002 | 25.30 | 26.40 | 23.10 | 24.20 | 1003 | NASDAQ | RMTI | Mon, Mar 11, 2002 | 23.65 | 25.08 | 22.55 | 24.20 | 1002 | NASDAQ | RMTI | Fri, Mar 8, 2002 | 24.97 | 26.18 | 22.55 | 23.98 | 1001 | NASDAQ | RMTI | Thu, Mar 7, 2002 | 24.64 | 27.39 | 24.20 | 24.75 | 1000 | NASDAQ | RMTI | Wed, Mar 6, 2002 | 22.66 | 24.75 | 22.55 | 24.42 | 999 | NASDAQ | RMTI | Tue, Mar 5, 2002 | 21.56 | 23.65 | 21.01 | 23.32 | 998 | NASDAQ | RMTI | Mon, Mar 4, 2002 | 22.88 | 24.75 | 22.77 | 23.98 | 997 | NASDAQ | RMTI | Fri, Mar 1, 2002 | 18.81 | 25.08 | 18.81 | 22.11 | 996 | NASDAQ | RMTI | Thu, Feb 28, 2002 | 18.48 | 19.80 | 18.48 | 19.80 | 995 | NASDAQ | RMTI | Wed, Feb 27, 2002 | 19.03 | 19.25 | 19.03 | 19.25 | 994 | NASDAQ | RMTI | Tue, Feb 26, 2002 | 18.37 | 19.80 | 18.37 | 19.25 | 993 | NASDAQ | RMTI | Mon, Feb 25, 2002 | 19.47 | 19.47 | 19.47 | 19.47 | 992 | NASDAQ | RMTI | Fri, Feb 22, 2002 | 18.70 | 19.69 | 18.26 | 18.70 | 991 | NASDAQ | RMTI | Thu, Feb 21, 2002 | 18.15 | 18.70 | 18.15 | 18.70 | 990 | NASDAQ | RMTI | Wed, Feb 20, 2002 | 17.71 | 18.48 | 17.71 | 18.15 | 989 | NASDAQ | RMTI | Tue, Feb 19, 2002 | 17.71 | 19.25 | 17.05 | 19.25 | 988 | NASDAQ | RMTI | Fri, Feb 15, 2002 | 18.70 | 18.70 | 17.60 | 18.15 | 987 | NASDAQ | RMTI | Thu, Feb 14, 2002 | 17.38 | 18.70 | 16.61 | 18.70 | 986 | NASDAQ | RMTI | Wed, Feb 13, 2002 | 18.70 | 18.70 | 16.50 | 18.15 | 985 | NASDAQ | RMTI | Tue, Feb 12, 2002 | 19.36 | 19.80 | 17.60 | 18.59 | 984 | NASDAQ | RMTI | Mon, Feb 11, 2002 | 19.91 | 20.13 | 18.70 | 18.70 | 983 | NASDAQ | RMTI | Fri, Feb 8, 2002 | 20.90 | 20.90 | 19.47 | 20.35 | 982 | NASDAQ | RMTI | Thu, Feb 7, 2002 | 18.15 | 20.90 | 18.15 | 19.80 | 981 | NASDAQ | RMTI | Wed, Feb 6, 2002 | 16.06 | 20.35 | 15.95 | 20.35 | 980 | NASDAQ | RMTI | Tue, Feb 5, 2002 | 19.25 | 20.35 | 18.92 | 20.13 | 979 | NASDAQ | RMTI | Mon, Feb 4, 2002 | 20.79 | 20.79 | 18.70 | 18.70 | 978 | NASDAQ | RMTI | Fri, Feb 1, 2002 | 19.91 | 20.57 | 18.48 | 20.35 | 977 | NASDAQ | RMTI | Thu, Jan 31, 2002 | 18.04 | 20.79 | 16.72 | 19.80 | 976 | NASDAQ | RMTI | Wed, Jan 30, 2002 | 17.16 | 18.70 | 16.50 | 18.15 | 975 | NASDAQ | RMTI | Tue, Jan 29, 2002 | 18.81 | 18.81 | 15.51 | 16.61 | 974 | NASDAQ | RMTI | Mon, Jan 28, 2002 | 19.36 | 19.69 | 19.36 | 19.69 | 973 | NASDAQ | RMTI | Fri, Jan 25, 2002 | 19.80 | 19.80 | 19.47 | 19.80 | 972 | NASDAQ | RMTI | Thu, Jan 24, 2002 | 20.68 | 20.68 | 19.69 | 20.24 | 971 | NASDAQ | RMTI | Wed, Jan 23, 2002 | 19.58 | 20.02 | 19.58 | 20.02 | 970 | NASDAQ | RMTI | Tue, Jan 22, 2002 | 20.57 | 21.34 | 19.47 | 20.02 | 969 | NASDAQ | RMTI | Fri, Jan 18, 2002 | 19.25 | 20.79 | 19.25 | 20.24 | 968 | NASDAQ | RMTI | Thu, Jan 17, 2002 | 19.80 | 20.35 | 18.70 | 20.35 | 967 | NASDAQ | RMTI | Wed, Jan 16, 2002 | 21.23 | 21.23 | 18.70 | 19.47 | 966 | NASDAQ | RMTI | Tue, Jan 15, 2002 | 20.90 | 23.10 | 18.70 | 20.90 | 965 | NASDAQ | RMTI | Mon, Jan 14, 2002 | 18.48 | 19.80 | 16.61 | 19.80 | 964 | NASDAQ | RMTI | Fri, Jan 11, 2002 | 17.38 | 19.80 | 17.38 | 18.70 | 963 | NASDAQ | RMTI | Thu, Jan 10, 2002 | 17.38 | 17.49 | 15.07 | 16.50 | 962 | NASDAQ | RMTI | Wed, Jan 9, 2002 | 16.50 | 17.38 | 15.40 | 17.38 | 961 | NASDAQ | RMTI | Tue, Jan 8, 2002 | 15.95 | 16.50 | 15.95 | 16.50 | 960 | NASDAQ | RMTI | Mon, Jan 7, 2002 | 15.40 | 15.40 | 15.40 | 15.40 | 959 | NASDAQ | RMTI | Fri, Jan 4, 2002 | 15.95 | 16.50 | 15.84 | 16.50 | 958 | NASDAQ | RMTI | Thu, Jan 3, 2002 | 15.95 | 16.72 | 14.96 | 16.50 | 957 | NASDAQ | RMTI | Mon, Dec 31, 2001 | 15.40 | 16.28 | 13.86 | 15.40 | 956 | NASDAQ | RMTI | Fri, Dec 28, 2001 | 15.62 | 15.95 | 13.86 | 15.95 | 955 | NASDAQ | RMTI | Thu, Dec 27, 2001 | 15.95 | 15.95 | 15.95 | 15.95 | 954 | NASDAQ | RMTI | Wed, Dec 26, 2001 | 15.62 | 16.28 | 15.62 | 16.28 | 953 | NASDAQ | RMTI | Mon, Dec 24, 2001 | 15.40 | 16.17 | 15.29 | 15.84 | 952 | NASDAQ | RMTI | Fri, Dec 21, 2001 | 15.51 | 15.51 | 14.52 | 15.40 | 951 | NASDAQ | RMTI | Thu, Dec 20, 2001 | 15.40 | 15.95 | 15.40 | 15.95 | 950 | NASDAQ | RMTI | Wed, Dec 19, 2001 | 17.49 | 17.60 | 15.29 | 15.40 | 949 | NASDAQ | RMTI | Tue, Dec 18, 2001 | 17.60 | 17.60 | 17.05 | 17.05 | 948 | NASDAQ | RMTI | Mon, Dec 17, 2001 | 16.39 | 17.60 | 16.39 | 16.50 | 947 | NASDAQ | RMTI | Fri, Dec 14, 2001 | 17.60 | 18.59 | 16.61 | 16.61 | 946 | NASDAQ | RMTI | Thu, Dec 13, 2001 | 17.38 | 17.82 | 16.83 | 17.82 | 945 | NASDAQ | RMTI | Wed, Dec 12, 2001 | 16.50 | 17.38 | 16.39 | 17.27 | 944 | NASDAQ | RMTI | Tue, Dec 11, 2001 | 17.05 | 18.15 | 16.28 | 17.60 | 943 | NASDAQ | RMTI | Mon, Dec 10, 2001 | 17.60 | 17.60 | 16.39 | 16.39 | 942 | NASDAQ | RMTI | Fri, Dec 7, 2001 | 16.61 | 18.59 | 16.61 | 17.60 | 941 | NASDAQ | RMTI | Thu, Dec 6, 2001 | 17.60 | 18.59 | 16.61 | 17.71 | 940 | NASDAQ | RMTI | Wed, Dec 5, 2001 | 19.58 | 19.58 | 15.95 | 18.04 | 939 | NASDAQ | RMTI | Tue, Dec 4, 2001 | 15.51 | 19.69 | 14.63 | 19.25 | 938 | NASDAQ | RMTI | Mon, Dec 3, 2001 | 14.08 | 15.95 | 13.20 | 15.95 | 937 | NASDAQ | RMTI | Fri, Nov 30, 2001 | 12.43 | 13.75 | 12.43 | 13.75 | 936 | NASDAQ | RMTI | Thu, Nov 29, 2001 | 10.89 | 12.32 | 10.89 | 12.32 | 935 | NASDAQ | RMTI | Wed, Nov 28, 2001 | 9.90 | 10.23 | 9.90 | 10.23 | 934 | NASDAQ | RMTI | Tue, Nov 27, 2001 | 9.90 | 11.00 | 9.90 | 11.00 | 933 | NASDAQ | RMTI | Mon, Nov 26, 2001 | 11.00 | 11.00 | 9.90 | 9.90 | 932 | NASDAQ | RMTI | Fri, Nov 23, 2001 | 11.00 | 11.00 | 11.00 | 11.00 | 931 | NASDAQ | RMTI | Wed, Nov 21, 2001 | 11.55 | 11.55 | 11.00 | 11.00 | 930 | NASDAQ | RMTI | Tue, Nov 20, 2001 | 10.89 | 11.00 | 10.89 | 11.00 | 929 | NASDAQ | RMTI | Mon, Nov 19, 2001 | 10.45 | 11.00 | 10.45 | 11.00 | 928 | NASDAQ | RMTI | Fri, Nov 16, 2001 | 9.90 | 9.90 | 9.90 | 9.90 | 927 | NASDAQ | RMTI | Thu, Nov 15, 2001 | 9.57 | 9.57 | 8.03 | 8.03 | 926 | NASDAQ | RMTI | Wed, Nov 14, 2001 | 9.90 | 9.90 | 9.02 | 9.35 | 925 | NASDAQ | RMTI | Tue, Nov 13, 2001 | 11.00 | 11.00 | 11.00 | 11.00 | 924 | NASDAQ | RMTI | Mon, Nov 12, 2001 | 9.90 | 9.90 | 9.46 | 9.46 | 923 | NASDAQ | RMTI | Fri, Nov 9, 2001 | 10.45 | 11.00 | 10.34 | 11.00 | 922 | NASDAQ | RMTI | Wed, Nov 7, 2001 | 11.55 | 11.55 | 10.56 | 10.56 | 921 | NASDAQ | RMTI | Mon, Nov 5, 2001 | 12.98 | 12.98 | 12.10 | 12.10 | 920 | NASDAQ | RMTI | Fri, Nov 2, 2001 | 11.00 | 13.09 | 11.00 | 11.88 | 919 | NASDAQ | RMTI | Thu, Nov 1, 2001 | 12.32 | 12.32 | 11.00 | 11.00 | 918 | NASDAQ | RMTI | Wed, Oct 31, 2001 | 11.99 | 11.99 | 11.55 | 11.99 | 917 | NASDAQ | RMTI | Tue, Oct 30, 2001 | 11.00 | 11.00 | 11.00 | 11.00 | 916 | NASDAQ | RMTI | Mon, Oct 29, 2001 | 11.33 | 11.88 | 11.00 | 11.00 | 915 | NASDAQ | RMTI | Fri, Oct 26, 2001 | 11.11 | 11.22 | 11.11 | 11.11 | 914 | NASDAQ | RMTI | Thu, Oct 25, 2001 | 9.46 | 11.11 | 9.46 | 10.78 | 913 | NASDAQ | RMTI | Mon, Oct 22, 2001 | 9.68 | 9.90 | 8.80 | 9.35 | 912 | NASDAQ | RMTI | Thu, Oct 18, 2001 | 9.90 | 9.90 | 9.68 | 9.90 | 911 | NASDAQ | RMTI | Wed, Oct 17, 2001 | 11.55 | 11.55 | 11.00 | 11.00 | 910 | NASDAQ | RMTI | Tue, Oct 16, 2001 | 9.02 | 11.00 | 9.02 | 11.00 | 909 | NASDAQ | RMTI | Fri, Oct 12, 2001 | 8.58 | 8.69 | 8.58 | 8.58 | 908 | NASDAQ | RMTI | Thu, Oct 11, 2001 | 7.70 | 7.70 | 7.70 | 7.70 | 907 | NASDAQ | RMTI | Wed, Oct 10, 2001 | 7.48 | 8.03 | 6.49 | 8.03 | 906 | NASDAQ | RMTI | Tue, Oct 9, 2001 | 7.59 | 7.81 | 7.48 | 7.48 | 905 | NASDAQ | RMTI | Mon, Oct 8, 2001 | 9.02 | 9.02 | 7.59 | 7.59 | 904 | NASDAQ | RMTI | Fri, Oct 5, 2001 | 10.34 | 10.34 | 9.79 | 9.79 | 903 | NASDAQ | RMTI | Thu, Oct 4, 2001 | 9.02 | 13.20 | 9.02 | 10.34 | 902 | NASDAQ | RMTI | Wed, Oct 3, 2001 | 8.36 | 9.46 | 8.36 | 9.35 | 901 | NASDAQ | RMTI | Mon, Oct 1, 2001 | 7.37 | 7.37 | 7.37 | 7.37 | 900 | NASDAQ | RMTI | Fri, Sep 28, 2001 | 8.47 | 8.47 | 7.70 | 7.70 | 899 | NASDAQ | RMTI | Thu, Sep 27, 2001 | 7.70 | 7.70 | 7.70 | 7.70 | 898 | NASDAQ | RMTI | Wed, Sep 26, 2001 | 7.81 | 7.81 | 7.70 | 7.70 | 897 | NASDAQ | RMTI | Tue, Sep 25, 2001 | 8.47 | 8.91 | 7.59 | 8.47 | 896 | NASDAQ | RMTI | Mon, Sep 24, 2001 | 8.47 | 8.80 | 8.47 | 8.80 | 895 | NASDAQ | RMTI | Thu, Sep 20, 2001 | 8.58 | 9.90 | 8.58 | 9.13 | 894 | NASDAQ | RMTI | Wed, Sep 19, 2001 | 9.02 | 9.02 | 8.58 | 8.58 | 893 | NASDAQ | RMTI | Tue, Sep 18, 2001 | 9.90 | 10.23 | 8.80 | 10.23 | 892 | NASDAQ | RMTI | Mon, Sep 17, 2001 | 10.23 | 10.23 | 10.23 | 10.23 | 891 | NASDAQ | RMTI | Mon, Sep 10, 2001 | 11.33 | 11.55 | 9.68 | 10.23 | 890 | NASDAQ | RMTI | Fri, Sep 7, 2001 | 12.98 | 12.98 | 10.23 | 10.78 | 889 | NASDAQ | RMTI | Thu, Sep 6, 2001 | 12.98 | 13.97 | 12.98 | 13.75 | 888 | NASDAQ | RMTI | Wed, Sep 5, 2001 | 11.55 | 14.30 | 11.55 | 13.86 | 887 | NASDAQ | RMTI | Tue, Sep 4, 2001 | 11.55 | 12.21 | 11.55 | 12.21 | 886 | NASDAQ | RMTI | Fri, Aug 31, 2001 | 9.90 | 11.55 | 9.90 | 11.55 | 885 | NASDAQ | RMTI | Thu, Aug 30, 2001 | 10.45 | 11.44 | 10.45 | 11.44 | 884 | NASDAQ | RMTI | Wed, Aug 29, 2001 | 10.34 | 11.55 | 10.23 | 11.55 | 883 | NASDAQ | RMTI | Tue, Aug 28, 2001 | 9.79 | 9.79 | 9.79 | 9.79 | 882 | NASDAQ | RMTI | Mon, Aug 27, 2001 | 10.56 | 10.56 | 9.35 | 9.68 | 881 | NASDAQ | RMTI | Fri, Aug 24, 2001 | 10.67 | 11.00 | 10.67 | 11.00 | 880 | NASDAQ | RMTI | Thu, Aug 23, 2001 | 11.11 | 11.99 | 9.90 | 11.00 | 879 | NASDAQ | RMTI | Wed, Aug 22, 2001 | 12.76 | 12.76 | 11.00 | 11.88 | 878 | NASDAQ | RMTI | Tue, Aug 21, 2001 | 12.76 | 12.76 | 12.76 | 12.76 | 877 | NASDAQ | RMTI | Mon, Aug 20, 2001 | 12.87 | 12.87 | 12.87 | 12.87 | 876 | NASDAQ | RMTI | Fri, Aug 17, 2001 | 12.43 | 12.54 | 11.99 | 12.54 | 875 | NASDAQ | RMTI | Wed, Aug 15, 2001 | 12.54 | 12.54 | 12.21 | 12.21 | 874 | NASDAQ | RMTI | Tue, Aug 14, 2001 | 12.65 | 12.87 | 12.54 | 12.65 | 873 | NASDAQ | RMTI | Mon, Aug 13, 2001 | 13.75 | 13.75 | 12.21 | 12.87 | 872 | NASDAQ | RMTI | Fri, Aug 10, 2001 | 13.64 | 13.64 | 12.65 | 12.65 | 871 | NASDAQ | RMTI | Thu, Aug 9, 2001 | 12.87 | 13.75 | 12.87 | 13.75 | 870 | NASDAQ | RMTI | Wed, Aug 8, 2001 | 12.98 | 14.52 | 12.65 | 13.75 | 869 | NASDAQ | RMTI | Tue, Aug 7, 2001 | 14.85 | 14.85 | 12.98 | 12.98 | 868 | NASDAQ | RMTI | Mon, Aug 6, 2001 | 13.97 | 14.85 | 13.97 | 14.85 | 867 | NASDAQ | RMTI | Fri, Aug 3, 2001 | 13.97 | 13.97 | 13.97 | 13.97 | 866 | NASDAQ | RMTI | Thu, Aug 2, 2001 | 15.40 | 15.62 | 12.76 | 14.74 | 865 | NASDAQ | RMTI | Wed, Aug 1, 2001 | 15.07 | 15.40 | 15.07 | 15.40 | 864 | NASDAQ | RMTI | Tue, Jul 31, 2001 | 14.19 | 15.51 | 14.19 | 15.07 | 863 | NASDAQ | RMTI | Mon, Jul 30, 2001 | 14.96 | 14.96 | 13.42 | 14.63 | 862 | NASDAQ | RMTI | Fri, Jul 27, 2001 | 14.52 | 14.85 | 13.75 | 14.85 | 861 | NASDAQ | RMTI | Thu, Jul 26, 2001 | 12.87 | 14.52 | 12.87 | 13.75 | 860 | NASDAQ | RMTI | Wed, Jul 25, 2001 | 12.10 | 12.76 | 12.10 | 12.76 | 859 | NASDAQ | RMTI | Tue, Jul 24, 2001 | 12.65 | 12.65 | 12.10 | 12.65 | 858 | NASDAQ | RMTI | Mon, Jul 23, 2001 | 14.74 | 14.74 | 12.43 | 12.98 | 857 | NASDAQ | RMTI | Fri, Jul 20, 2001 | 14.30 | 14.96 | 13.64 | 14.96 | 856 | NASDAQ | RMTI | Thu, Jul 19, 2001 | 14.96 | 14.96 | 13.75 | 14.30 | 855 | NASDAQ | RMTI | Wed, Jul 18, 2001 | 15.18 | 15.18 | 14.41 | 14.96 | 854 | NASDAQ | RMTI | Tue, Jul 17, 2001 | 14.41 | 15.40 | 14.41 | 15.18 | 853 | NASDAQ | RMTI | Mon, Jul 16, 2001 | 13.86 | 14.52 | 13.86 | 14.41 | 852 | NASDAQ | RMTI | Fri, Jul 13, 2001 | 12.87 | 14.96 | 12.65 | 14.19 | 851 | NASDAQ | RMTI | Thu, Jul 12, 2001 | 13.75 | 13.86 | 12.65 | 12.87 | 850 | NASDAQ | RMTI | Wed, Jul 11, 2001 | 11.55 | 13.20 | 11.55 | 12.87 | 849 | NASDAQ | RMTI | Tue, Jul 10, 2001 | 12.76 | 12.76 | 11.22 | 11.55 | 848 | NASDAQ | RMTI | Mon, Jul 9, 2001 | 13.31 | 13.31 | 12.65 | 12.65 | 847 | NASDAQ | RMTI | Fri, Jul 6, 2001 | 12.87 | 13.31 | 12.76 | 13.31 | 846 | NASDAQ | RMTI | Thu, Jul 5, 2001 | 13.31 | 13.31 | 13.31 | 13.31 | 845 | NASDAQ | RMTI | Tue, Jul 3, 2001 | 13.97 | 13.97 | 13.42 | 13.75 | 844 | NASDAQ | RMTI | Mon, Jul 2, 2001 | 13.86 | 14.30 | 13.86 | 13.97 | 843 | NASDAQ | RMTI | Fri, Jun 29, 2001 | 12.98 | 14.74 | 12.87 | 14.30 | 842 | NASDAQ | RMTI | Thu, Jun 28, 2001 | 11.88 | 14.74 | 11.88 | 13.42 | 841 | NASDAQ | RMTI | Wed, Jun 27, 2001 | 12.65 | 12.65 | 11.66 | 12.10 | 840 | NASDAQ | RMTI | Tue, Jun 26, 2001 | 12.65 | 12.65 | 11.77 | 11.77 | 839 | NASDAQ | RMTI | Mon, Jun 25, 2001 | 11.55 | 12.76 | 11.33 | 12.65 | 838 | NASDAQ | RMTI | Fri, Jun 22, 2001 | 13.20 | 13.20 | 11.00 | 12.65 | 837 | NASDAQ | RMTI | Thu, Jun 21, 2001 | 11.00 | 13.31 | 10.78 | 12.87 | 836 | NASDAQ | RMTI | Wed, Jun 20, 2001 | 12.87 | 13.09 | 11.00 | 12.98 | 835 | NASDAQ | RMTI | Tue, Jun 19, 2001 | 13.09 | 13.53 | 12.65 | 12.98 | 834 | NASDAQ | RMTI | Mon, Jun 18, 2001 | 13.75 | 14.30 | 13.09 | 13.75 | 833 | NASDAQ | RMTI | Fri, Jun 15, 2001 | 14.19 | 14.41 | 14.19 | 14.41 | 832 | NASDAQ | RMTI | Thu, Jun 14, 2001 | 15.07 | 15.07 | 14.19 | 14.30 | 831 | NASDAQ | RMTI | Wed, Jun 13, 2001 | 14.85 | 14.96 | 14.30 | 14.96 | 830 | NASDAQ | RMTI | Tue, Jun 12, 2001 | 15.40 | 15.73 | 14.96 | 14.96 | 829 | NASDAQ | RMTI | Mon, Jun 11, 2001 | 15.95 | 16.39 | 13.75 | 15.95 | 828 | NASDAQ | RMTI | Fri, Jun 8, 2001 | 14.63 | 16.50 | 13.31 | 16.17 | 827 | NASDAQ | RMTI | Thu, Jun 7, 2001 | 16.94 | 17.05 | 13.86 | 14.85 | 826 | NASDAQ | RMTI | Wed, Jun 6, 2001 | 13.20 | 14.85 | 12.43 | 14.85 | 825 | NASDAQ | RMTI | Tue, Jun 5, 2001 | 13.20 | 13.20 | 11.22 | 12.43 | 824 | NASDAQ | RMTI | Mon, Jun 4, 2001 | 13.09 | 13.20 | 12.32 | 13.20 | 823 | NASDAQ | RMTI | Fri, Jun 1, 2001 | 12.65 | 12.76 | 11.00 | 12.65 | 822 | NASDAQ | RMTI | Thu, May 31, 2001 | 13.86 | 15.07 | 11.66 | 13.42 | 821 | NASDAQ | RMTI | Wed, May 30, 2001 | 14.19 | 16.50 | 12.65 | 12.65 | 820 | NASDAQ | RMTI | Tue, May 29, 2001 | 12.43 | 17.60 | 11.99 | 14.30 | 819 | NASDAQ | RMTI | Fri, May 25, 2001 | 10.67 | 12.98 | 10.12 | 12.76 | 818 | NASDAQ | RMTI | Thu, May 24, 2001 | 8.14 | 11.11 | 7.59 | 10.23 | 817 | NASDAQ | RMTI | Wed, May 23, 2001 | 8.47 | 8.58 | 7.92 | 7.92 | 816 | NASDAQ | RMTI | Tue, May 22, 2001 | 7.70 | 7.70 | 6.49 | 7.15 | 815 | NASDAQ | RMTI | Mon, May 21, 2001 | 7.70 | 7.70 | 7.70 | 7.70 | 814 | NASDAQ | RMTI | Fri, May 18, 2001 | 7.92 | 8.03 | 7.48 | 7.70 | 813 | NASDAQ | RMTI | Thu, May 17, 2001 | 8.58 | 8.69 | 8.03 | 8.03 | 812 | NASDAQ | RMTI | Wed, May 16, 2001 | 8.25 | 8.25 | 7.26 | 8.03 | 811 | NASDAQ | RMTI | Tue, May 15, 2001 | 8.47 | 8.91 | 8.47 | 8.80 | 810 | NASDAQ | RMTI | Mon, May 14, 2001 | 8.91 | 9.02 | 8.80 | 8.91 | 809 | NASDAQ | RMTI | Fri, May 11, 2001 | 8.91 | 8.91 | 8.47 | 8.91 | 808 | NASDAQ | RMTI | Thu, May 10, 2001 | 8.91 | 9.46 | 8.91 | 8.91 | 807 | NASDAQ | RMTI | Wed, May 9, 2001 | 8.36 | 8.80 | 8.36 | 8.80 | 806 | NASDAQ | RMTI | Tue, May 8, 2001 | 8.91 | 9.13 | 8.36 | 8.36 | 805 | NASDAQ | RMTI | Mon, May 7, 2001 | 7.92 | 9.57 | 7.92 | 8.69 | 804 | NASDAQ | RMTI | Fri, May 4, 2001 | 8.80 | 9.68 | 6.60 | 8.14 | 803 | NASDAQ | RMTI | Wed, May 2, 2001 | 8.91 | 8.91 | 8.80 | 8.80 | 802 | NASDAQ | RMTI | Tue, May 1, 2001 | 8.25 | 8.91 | 8.25 | 8.91 | 801 | NASDAQ | RMTI | Mon, Apr 30, 2001 | 8.91 | 8.91 | 6.82 | 8.14 | 800 | NASDAQ | RMTI | Fri, Apr 27, 2001 | 8.69 | 8.69 | 8.58 | 8.58 | 799 | NASDAQ | RMTI | Thu, Apr 26, 2001 | 8.91 | 8.91 | 8.58 | 8.91 | 798 | NASDAQ | RMTI | Wed, Apr 25, 2001 | 8.69 | 8.91 | 8.69 | 8.91 | 797 | NASDAQ | RMTI | Tue, Apr 24, 2001 | 8.69 | 9.02 | 7.70 | 8.91 | 796 | NASDAQ | RMTI | Mon, Apr 23, 2001 | 8.25 | 8.25 | 8.25 | 8.25 | 795 | NASDAQ | RMTI | Fri, Apr 20, 2001 | 8.80 | 8.80 | 7.81 | 8.47 | 794 | NASDAQ | RMTI | Thu, Apr 19, 2001 | 9.46 | 9.46 | 8.80 | 8.80 | 793 | NASDAQ | RMTI | Wed, Apr 18, 2001 | 8.47 | 10.45 | 8.47 | 9.46 | 792 | NASDAQ | RMTI | Tue, Apr 17, 2001 | 10.01 | 10.01 | 8.80 | 9.35 | 791 | NASDAQ | RMTI | Mon, Apr 16, 2001 | 10.78 | 10.78 | 10.12 | 10.12 | 790 | NASDAQ | RMTI | Thu, Apr 12, 2001 | 8.80 | 11.00 | 8.80 | 10.67 | 789 | NASDAQ | RMTI | Wed, Apr 11, 2001 | 8.58 | 9.90 | 8.58 | 9.90 | 788 | NASDAQ | RMTI | Tue, Apr 10, 2001 | 9.68 | 9.68 | 6.71 | 6.71 | 787 | NASDAQ | RMTI | Mon, Apr 9, 2001 | 9.68 | 9.68 | 9.68 | 9.68 | 786 | NASDAQ | RMTI | Fri, Apr 6, 2001 | 10.48 | 10.48 | 8.25 | 8.25 | 785 | NASDAQ | RMTI | Thu, Apr 5, 2001 | 10.31 | 11.00 | 9.97 | 11.00 | 784 | NASDAQ | RMTI | Wed, Apr 4, 2001 | 8.25 | 8.94 | 8.25 | 8.94 | 783 | NASDAQ | RMTI | Tue, Apr 3, 2001 | 8.94 | 8.94 | 8.25 | 8.59 | 782 | NASDAQ | RMTI | Mon, Apr 2, 2001 | 9.45 | 10.31 | 9.45 | 9.63 | 781 | NASDAQ | RMTI | Fri, Mar 30, 2001 | 9.28 | 9.63 | 8.77 | 8.94 | 780 | NASDAQ | RMTI | Thu, Mar 29, 2001 | 9.11 | 10.66 | 9.11 | 9.28 | 779 | NASDAQ | RMTI | Wed, Mar 28, 2001 | 9.63 | 10.31 | 8.94 | 9.28 | 778 | NASDAQ | RMTI | Tue, Mar 27, 2001 | 7.73 | 8.25 | 7.56 | 8.25 | 777 | NASDAQ | RMTI | Mon, Mar 26, 2001 | 8.59 | 8.94 | 7.56 | 7.91 | 776 | NASDAQ | RMTI | Fri, Mar 23, 2001 | 8.94 | 8.94 | 7.91 | 7.91 | 775 | NASDAQ | RMTI | Thu, Mar 22, 2001 | 8.94 | 8.94 | 8.59 | 8.59 | 774 | NASDAQ | RMTI | Wed, Mar 21, 2001 | 10.31 | 10.66 | 8.25 | 8.59 | 773 | NASDAQ | RMTI | Tue, Mar 20, 2001 | 12.72 | 14.44 | 7.56 | 10.31 | 772 | NASDAQ | RMTI | Mon, Mar 19, 2001 | 4.81 | 5.16 | 4.13 | 5.16 | 771 | NASDAQ | RMTI | Fri, Mar 16, 2001 | 4.98 | 4.98 | 4.13 | 4.81 | 770 | NASDAQ | RMTI | Thu, Mar 15, 2001 | 5.50 | 5.50 | 4.13 | 4.13 | 769 | NASDAQ | RMTI | Wed, Mar 14, 2001 | 5.67 | 5.67 | 5.16 | 5.16 | 768 | NASDAQ | RMTI | Tue, Mar 13, 2001 | 5.84 | 5.84 | 5.84 | 5.84 | 767 | NASDAQ | RMTI | Mon, Mar 12, 2001 | 5.50 | 5.50 | 5.50 | 5.50 | 766 | NASDAQ | RMTI | Fri, Mar 9, 2001 | 5.50 | 5.50 | 5.50 | 5.50 | 765 | NASDAQ | RMTI | Thu, Mar 8, 2001 | 5.84 | 5.84 | 4.81 | 5.50 | 764 | NASDAQ | RMTI | Wed, Mar 7, 2001 | 6.53 | 6.53 | 4.81 | 5.50 | 763 | NASDAQ | RMTI | Tue, Mar 6, 2001 | 5.50 | 6.53 | 5.50 | 6.53 | 762 | NASDAQ | RMTI | Mon, Mar 5, 2001 | 7.05 | 7.05 | 5.50 | 6.19 | 761 | NASDAQ | RMTI | Fri, Mar 2, 2001 | 6.88 | 7.56 | 6.88 | 6.88 | 760 | NASDAQ | RMTI | Thu, Mar 1, 2001 | 7.22 | 7.22 | 6.88 | 6.88 | 759 | NASDAQ | RMTI | Wed, Feb 28, 2001 | 5.84 | 6.88 | 5.50 | 6.88 | 758 | NASDAQ | RMTI | Tue, Feb 27, 2001 | 6.19 | 6.88 | 5.50 | 6.88 | 757 | NASDAQ | RMTI | Mon, Feb 26, 2001 | 4.98 | 6.88 | 4.81 | 6.19 | 756 | NASDAQ | RMTI | Fri, Feb 23, 2001 | 5.50 | 6.19 | 4.13 | 4.13 | 755 | NASDAQ | RMTI | Thu, Feb 22, 2001 | 6.19 | 6.53 | 5.84 | 5.84 | 754 | NASDAQ | RMTI | Wed, Feb 21, 2001 | 7.39 | 7.39 | 6.19 | 6.19 | 753 | NASDAQ | RMTI | Tue, Feb 20, 2001 | 8.25 | 8.25 | 7.22 | 7.22 | 752 | NASDAQ | RMTI | Fri, Feb 16, 2001 | 8.08 | 8.25 | 7.56 | 8.25 | 751 | NASDAQ | RMTI | Thu, Feb 15, 2001 | 7.56 | 8.25 | 7.56 | 8.25 | 750 | NASDAQ | RMTI | Wed, Feb 14, 2001 | 7.39 | 7.39 | 7.22 | 7.22 | 749 | NASDAQ | RMTI | Tue, Feb 13, 2001 | 8.08 | 8.08 | 8.08 | 8.08 | 748 | NASDAQ | RMTI | Mon, Feb 12, 2001 | 7.91 | 7.91 | 7.22 | 7.22 | 747 | NASDAQ | RMTI | Fri, Feb 9, 2001 | 7.56 | 7.56 | 7.56 | 7.56 | 746 | NASDAQ | RMTI | Wed, Feb 7, 2001 | 7.56 | 7.56 | 6.88 | 6.88 | 745 | NASDAQ | RMTI | Tue, Feb 6, 2001 | 7.56 | 7.56 | 7.56 | 7.56 | 744 | NASDAQ | RMTI | Mon, Feb 5, 2001 | 8.94 | 8.94 | 7.56 | 7.56 | 743 | NASDAQ | RMTI | Fri, Feb 2, 2001 | 10.14 | 10.14 | 7.91 | 8.25 | 742 | NASDAQ | RMTI | Thu, Feb 1, 2001 | 10.14 | 10.66 | 8.94 | 9.63 | 741 | NASDAQ | RMTI | Wed, Jan 31, 2001 | 7.91 | 11.00 | 7.56 | 11.00 | 740 | NASDAQ | RMTI | Tue, Jan 30, 2001 | 8.25 | 8.25 | 7.56 | 7.56 | 739 | NASDAQ | RMTI | Mon, Jan 29, 2001 | 7.56 | 7.56 | 7.56 | 7.56 | 738 | NASDAQ | RMTI | Fri, Jan 26, 2001 | 8.59 | 8.94 | 8.25 | 8.25 | 737 | NASDAQ | RMTI | Thu, Jan 25, 2001 | 9.28 | 9.28 | 8.25 | 8.59 | 736 | NASDAQ | RMTI | Wed, Jan 24, 2001 | 8.94 | 9.63 | 8.94 | 9.63 | 735 | NASDAQ | RMTI | Tue, Jan 23, 2001 | 9.63 | 11.00 | 8.94 | 9.63 | 734 | NASDAQ | RMTI | Mon, Jan 22, 2001 | 9.63 | 9.63 | 8.94 | 8.94 | 733 | NASDAQ | RMTI | Fri, Jan 19, 2001 | 9.63 | 9.63 | 9.63 | 9.63 | 732 | NASDAQ | RMTI | Thu, Jan 18, 2001 | 9.63 | 9.63 | 9.63 | 9.63 | 731 | NASDAQ | RMTI | Wed, Jan 17, 2001 | 9.28 | 9.63 | 8.25 | 9.28 | 730 | NASDAQ | RMTI | Tue, Jan 16, 2001 | 9.63 | 9.63 | 8.59 | 9.28 | 729 | NASDAQ | RMTI | Fri, Jan 12, 2001 | 7.56 | 9.97 | 6.88 | 9.63 | 728 | NASDAQ | RMTI | Thu, Jan 11, 2001 | 8.94 | 10.31 | 7.91 | 9.28 | 727 | NASDAQ | RMTI | Wed, Jan 10, 2001 | 7.91 | 8.94 | 7.56 | 8.94 | 726 | NASDAQ | RMTI | Tue, Jan 9, 2001 | 10.31 | 10.31 | 7.22 | 7.56 | 725 | NASDAQ | RMTI | Mon, Jan 8, 2001 | 10.66 | 10.66 | 10.31 | 10.31 | 724 | NASDAQ | RMTI | Fri, Jan 5, 2001 | 10.31 | 11.00 | 10.31 | 11.00 | 723 | NASDAQ | RMTI | Thu, Jan 4, 2001 | 9.80 | 9.80 | 9.63 | 9.63 | 722 | NASDAQ | RMTI | Wed, Jan 3, 2001 | 7.39 | 10.66 | 7.39 | 10.66 | 721 | NASDAQ | RMTI | Tue, Jan 2, 2001 | 7.39 | 8.25 | 6.53 | 8.25 | 720 | NASDAQ | RMTI | Fri, Dec 29, 2000 | 6.70 | 8.25 | 6.53 | 8.25 | 719 | NASDAQ | RMTI | Thu, Dec 28, 2000 | 5.16 | 7.91 | 5.16 | 7.56 | 718 | NASDAQ | RMTI | Wed, Dec 27, 2000 | 7.56 | 7.56 | 4.13 | 5.50 | 717 | NASDAQ | RMTI | Tue, Dec 26, 2000 | 7.91 | 7.91 | 7.91 | 7.91 | 716 | NASDAQ | RMTI | Fri, Dec 22, 2000 | 8.94 | 8.94 | 7.91 | 8.94 | 715 | NASDAQ | RMTI | Thu, Dec 21, 2000 | 9.97 | 9.97 | 8.94 | 9.63 | 714 | NASDAQ | RMTI | Wed, Dec 20, 2000 | 8.94 | 11.00 | 8.94 | 11.00 | 713 | NASDAQ | RMTI | Tue, Dec 19, 2000 | 11.69 | 11.69 | 9.63 | 11.00 | 712 | NASDAQ | RMTI | Mon, Dec 18, 2000 | 13.06 | 13.75 | 11.00 | 11.69 | 711 | NASDAQ | RMTI | Fri, Dec 15, 2000 | 10.66 | 17.88 | 9.63 | 13.06 | 710 | NASDAQ | RMTI | Thu, Dec 14, 2000 | 11.69 | 12.03 | 11.00 | 11.69 | 709 | NASDAQ | RMTI | Wed, Dec 13, 2000 | 9.11 | 13.06 | 8.94 | 12.38 | 708 | NASDAQ | RMTI | Tue, Dec 12, 2000 | 9.80 | 9.97 | 8.94 | 9.63 | 707 | NASDAQ | RMTI | Mon, Dec 11, 2000 | 9.63 | 9.97 | 8.94 | 9.97 | 706 | NASDAQ | RMTI | Fri, Dec 8, 2000 | 11.00 | 11.00 | 11.00 | 11.00 | 705 | NASDAQ | RMTI | Thu, Dec 7, 2000 | 12.38 | 13.06 | 12.38 | 12.38 | 704 | NASDAQ | RMTI | Wed, Dec 6, 2000 | 9.63 | 12.38 | 9.63 | 12.38 | 703 | NASDAQ | RMTI | Tue, Dec 5, 2000 | 11.00 | 12.38 | 8.94 | 12.38 | 702 | NASDAQ | RMTI | Mon, Dec 4, 2000 | 10.31 | 12.38 | 10.31 | 12.38 | 701 | NASDAQ | RMTI | Fri, Dec 1, 2000 | 11.52 | 11.52 | 8.25 | 11.00 | 700 | NASDAQ | RMTI | Thu, Nov 30, 2000 | 11.00 | 11.00 | 6.88 | 11.00 | 699 | NASDAQ | RMTI | Wed, Nov 29, 2000 | 12.38 | 13.06 | 8.25 | 12.38 | 698 | NASDAQ | RMTI | Tue, Nov 28, 2000 | 13.41 | 14.44 | 12.38 | 12.38 | 697 | NASDAQ | RMTI | Mon, Nov 27, 2000 | 15.81 | 15.81 | 13.41 | 13.75 | 696 | NASDAQ | RMTI | Fri, Nov 24, 2000 | 15.13 | 15.13 | 15.13 | 15.13 | 695 | NASDAQ | RMTI | Wed, Nov 22, 2000 | 14.44 | 15.13 | 13.41 | 15.13 | 694 | NASDAQ | RMTI | Tue, Nov 21, 2000 | 18.22 | 18.56 | 13.75 | 18.56 | 693 | NASDAQ | RMTI | Mon, Nov 20, 2000 | 14.44 | 17.88 | 14.44 | 17.88 | 692 | NASDAQ | RMTI | Fri, Nov 17, 2000 | 16.50 | 17.88 | 15.81 | 15.81 | 691 | NASDAQ | RMTI | Thu, Nov 16, 2000 | 15.13 | 15.13 | 15.13 | 15.13 | 690 | NASDAQ | RMTI | Wed, Nov 15, 2000 | 15.13 | 15.13 | 12.38 | 15.13 | 689 | NASDAQ | RMTI | Tue, Nov 14, 2000 | 16.50 | 18.56 | 13.75 | 17.19 | 688 | NASDAQ | RMTI | Mon, Nov 13, 2000 | 17.19 | 17.19 | 13.06 | 16.50 | 687 | NASDAQ | RMTI | Thu, Nov 9, 2000 | 19.59 | 19.59 | 17.19 | 17.19 | 686 | NASDAQ | RMTI | Wed, Nov 8, 2000 | 22.34 | 22.34 | 17.53 | 17.53 | 685 | NASDAQ | RMTI | Tue, Nov 7, 2000 | 21.66 | 21.66 | 21.66 | 21.66 | 684 | NASDAQ | RMTI | Mon, Nov 6, 2000 | 21.83 | 22.34 | 21.66 | 21.66 | 683 | NASDAQ | RMTI | Fri, Nov 3, 2000 | 20.63 | 22.00 | 20.63 | 21.66 | 682 | NASDAQ | RMTI | Thu, Nov 2, 2000 | 17.88 | 20.97 | 17.88 | 19.25 | 681 | NASDAQ | RMTI | Wed, Nov 1, 2000 | 20.63 | 20.63 | 17.88 | 17.88 | 680 | NASDAQ | RMTI | Mon, Oct 30, 2000 | 17.19 | 17.19 | 17.19 | 17.19 | 679 | NASDAQ | RMTI | Fri, Oct 27, 2000 | 19.25 | 19.94 | 17.19 | 18.22 | 678 | NASDAQ | RMTI | Thu, Oct 26, 2000 | 15.81 | 15.81 | 15.81 | 15.81 | 677 | NASDAQ | RMTI | Tue, Oct 24, 2000 | 19.25 | 19.25 | 15.81 | 17.88 | 676 | NASDAQ | RMTI | Mon, Oct 23, 2000 | 18.56 | 18.56 | 16.50 | 18.56 | 675 | NASDAQ | RMTI | Fri, Oct 20, 2000 | 17.88 | 19.25 | 17.19 | 18.56 | 674 | NASDAQ | RMTI | Thu, Oct 19, 2000 | 15.81 | 17.88 | 15.81 | 17.88 | 673 | NASDAQ | RMTI | Wed, Oct 18, 2000 | 16.16 | 16.50 | 16.16 | 16.50 | 672 | NASDAQ | RMTI | Tue, Oct 17, 2000 | 16.67 | 17.19 | 16.16 | 17.19 | 671 | NASDAQ | RMTI | Mon, Oct 16, 2000 | 17.88 | 17.88 | 16.16 | 16.16 | 670 | NASDAQ | RMTI | Fri, Oct 13, 2000 | 17.02 | 17.88 | 17.02 | 17.88 | 669 | NASDAQ | RMTI | Thu, Oct 12, 2000 | 16.50 | 16.50 | 16.16 | 16.50 | 668 | NASDAQ | RMTI | Wed, Oct 11, 2000 | 16.16 | 17.88 | 16.16 | 16.16 | 667 | NASDAQ | RMTI | Tue, Oct 10, 2000 | 15.13 | 15.13 | 13.75 | 13.75 | 666 | NASDAQ | RMTI | Mon, Oct 9, 2000 | 15.13 | 15.13 | 15.13 | 15.13 | 665 | NASDAQ | RMTI | Fri, Oct 6, 2000 | 17.88 | 17.88 | 17.88 | 17.88 | 664 | NASDAQ | RMTI | Thu, Oct 5, 2000 | 17.88 | 19.25 | 15.13 | 19.25 | 663 | NASDAQ | RMTI | Wed, Oct 4, 2000 | 13.41 | 20.63 | 13.41 | 20.63 | 662 | NASDAQ | RMTI | Tue, Oct 3, 2000 | 15.13 | 16.67 | 14.44 | 16.50 | 661 | NASDAQ | RMTI | Mon, Oct 2, 2000 | 17.88 | 17.88 | 14.44 | 16.50 | 660 | NASDAQ | RMTI | Fri, Sep 29, 2000 | 17.53 | 17.53 | 15.81 | 16.16 | 659 | NASDAQ | RMTI | Thu, Sep 28, 2000 | 18.56 | 18.56 | 16.50 | 17.53 | 658 | NASDAQ | RMTI | Wed, Sep 27, 2000 | 17.88 | 19.59 | 17.19 | 19.59 | 657 | NASDAQ | RMTI | Tue, Sep 26, 2000 | 17.19 | 19.25 | 17.19 | 19.25 | 656 | NASDAQ | RMTI | Mon, Sep 25, 2000 | 16.50 | 17.88 | 16.50 | 17.88 | 655 | NASDAQ | RMTI | Fri, Sep 22, 2000 | 17.19 | 17.88 | 15.13 | 17.88 | 654 | NASDAQ | RMTI | Thu, Sep 21, 2000 | 17.19 | 20.63 | 17.19 | 20.63 | 653 | NASDAQ | RMTI | Wed, Sep 20, 2000 | 21.31 | 22.00 | 19.25 | 21.31 | 652 | NASDAQ | RMTI | Tue, Sep 19, 2000 | 19.25 | 20.63 | 19.25 | 20.63 | 651 | NASDAQ | RMTI | Mon, Sep 18, 2000 | 17.88 | 19.25 | 17.19 | 17.53 | 650 | NASDAQ | RMTI | Fri, Sep 15, 2000 | 19.94 | 24.06 | 17.88 | 22.00 | 649 | NASDAQ | RMTI | Thu, Sep 14, 2000 | 19.94 | 20.63 | 16.50 | 16.50 | 648 | NASDAQ | RMTI | Wed, Sep 13, 2000 | 15.47 | 22.00 | 15.47 | 21.83 | 647 | NASDAQ | RMTI | Tue, Sep 12, 2000 | 15.81 | 15.81 | 15.81 | 15.81 | 646 | NASDAQ | RMTI | Fri, Sep 8, 2000 | 17.88 | 17.88 | 15.81 | 15.81 | 645 | NASDAQ | RMTI | Thu, Sep 7, 2000 | 17.19 | 17.19 | 16.16 | 17.19 | 644 | NASDAQ | RMTI | Wed, Sep 6, 2000 | 17.53 | 17.53 | 16.50 | 16.50 | 643 | NASDAQ | RMTI | Tue, Sep 5, 2000 | 17.53 | 17.53 | 17.53 | 17.53 | 642 | NASDAQ | RMTI | Fri, Sep 1, 2000 | 18.56 | 18.56 | 17.19 | 17.19 | 641 | NASDAQ | RMTI | Thu, Aug 31, 2000 | 18.56 | 18.56 | 18.56 | 18.56 | 640 | NASDAQ | RMTI | Wed, Aug 30, 2000 | 17.88 | 19.25 | 17.19 | 17.19 | 639 | NASDAQ | RMTI | Tue, Aug 29, 2000 | 17.88 | 19.59 | 17.88 | 18.56 | 638 | NASDAQ | RMTI | Mon, Aug 28, 2000 | 18.56 | 18.91 | 17.88 | 17.88 | 637 | NASDAQ | RMTI | Fri, Aug 25, 2000 | 17.53 | 18.56 | 17.53 | 17.88 | 636 | NASDAQ | RMTI | Thu, Aug 24, 2000 | 16.84 | 17.88 | 16.50 | 17.88 | 635 | NASDAQ | RMTI | Wed, Aug 23, 2000 | 17.53 | 17.53 | 16.84 | 16.84 | 634 | NASDAQ | RMTI | Tue, Aug 22, 2000 | 17.19 | 17.19 | 17.19 | 17.19 | 633 | NASDAQ | RMTI | Mon, Aug 21, 2000 | 17.19 | 17.19 | 17.19 | 17.19 | 632 | NASDAQ | RMTI | Fri, Aug 18, 2000 | 17.88 | 17.88 | 16.50 | 17.88 | 631 | NASDAQ | RMTI | Thu, Aug 17, 2000 | 18.56 | 18.56 | 17.19 | 17.19 | 630 | NASDAQ | RMTI | Wed, Aug 16, 2000 | 18.56 | 18.56 | 17.19 | 17.53 | 629 | NASDAQ | RMTI | Tue, Aug 15, 2000 | 21.31 | 22.00 | 18.56 | 18.56 | 628 | NASDAQ | RMTI | Mon, Aug 14, 2000 | 18.91 | 21.31 | 18.91 | 20.63 | 627 | NASDAQ | RMTI | Fri, Aug 11, 2000 | 17.88 | 17.88 | 16.84 | 16.84 | 626 | NASDAQ | RMTI | Thu, Aug 10, 2000 | 18.91 | 19.25 | 18.56 | 18.56 | 625 | NASDAQ | RMTI | Wed, Aug 9, 2000 | 18.05 | 18.91 | 17.88 | 17.88 | 624 | NASDAQ | RMTI | Tue, Aug 8, 2000 | 17.88 | 17.88 | 17.88 | 17.88 | 623 | NASDAQ | RMTI | Mon, Aug 7, 2000 | 18.22 | 19.25 | 17.88 | 17.88 | 622 | NASDAQ | RMTI | Fri, Aug 4, 2000 | 19.08 | 19.59 | 17.88 | 19.59 | 621 | NASDAQ | RMTI | Thu, Aug 3, 2000 | 18.22 | 19.59 | 17.19 | 18.56 | 620 | NASDAQ | RMTI | Wed, Aug 2, 2000 | 16.84 | 18.22 | 16.84 | 18.22 | 619 | NASDAQ | RMTI | Tue, Aug 1, 2000 | 17.53 | 17.53 | 16.50 | 17.19 | 618 | NASDAQ | RMTI | Fri, Jul 28, 2000 | 19.94 | 19.94 | 17.53 | 17.53 | 617 | NASDAQ | RMTI | Wed, Jul 26, 2000 | 19.94 | 19.94 | 19.94 | 19.94 | 616 | NASDAQ | RMTI | Mon, Jul 24, 2000 | 21.31 | 22.00 | 21.31 | 22.00 | 615 | NASDAQ | RMTI | Fri, Jul 21, 2000 | 22.34 | 22.34 | 20.63 | 22.00 | 614 | NASDAQ | RMTI | Thu, Jul 20, 2000 | 24.75 | 24.75 | 22.00 | 22.00 | 613 | NASDAQ | RMTI | Wed, Jul 19, 2000 | 22.00 | 26.13 | 21.31 | 26.13 | 612 | NASDAQ | RMTI | Tue, Jul 18, 2000 | 24.06 | 24.06 | 21.31 | 22.00 | 611 | NASDAQ | RMTI | Mon, Jul 17, 2000 | 18.56 | 24.75 | 18.56 | 24.75 | 610 | NASDAQ | RMTI | Fri, Jul 14, 2000 | 20.63 | 22.69 | 18.56 | 22.69 | 609 | NASDAQ | RMTI | Thu, Jul 13, 2000 | 18.56 | 22.00 | 17.88 | 21.31 | 608 | NASDAQ | RMTI | Tue, Jul 11, 2000 | 17.88 | 17.88 | 17.19 | 17.19 | 607 | NASDAQ | RMTI | Mon, Jul 10, 2000 | 17.19 | 18.56 | 17.19 | 17.19 | 606 | NASDAQ | RMTI | Fri, Jul 7, 2000 | 17.88 | 19.25 | 17.88 | 19.25 | 605 | NASDAQ | RMTI | Thu, Jul 6, 2000 | 17.19 | 17.88 | 17.19 | 17.19 | 604 | NASDAQ | RMTI | Wed, Jul 5, 2000 | 18.91 | 18.91 | 18.91 | 18.91 | 603 | NASDAQ | RMTI | Mon, Jul 3, 2000 | 18.56 | 18.56 | 18.56 | 18.56 | 602 | NASDAQ | RMTI | Fri, Jun 30, 2000 | 18.56 | 18.56 | 18.56 | 18.56 | 601 | NASDAQ | RMTI | Thu, Jun 29, 2000 | 17.36 | 17.88 | 16.50 | 17.88 | 600 | NASDAQ | RMTI | Wed, Jun 28, 2000 | 19.25 | 19.25 | 19.25 | 19.25 | 599 | NASDAQ | RMTI | Tue, Jun 27, 2000 | 16.84 | 17.88 | 16.50 | 17.88 | 598 | NASDAQ | RMTI | Mon, Jun 26, 2000 | 20.63 | 20.63 | 16.84 | 16.84 | 597 | NASDAQ | RMTI | Fri, Jun 23, 2000 | 19.94 | 20.63 | 18.56 | 18.56 | 596 | NASDAQ | RMTI | Thu, Jun 22, 2000 | 19.25 | 19.94 | 18.56 | 18.56 | 595 | NASDAQ | RMTI | Wed, Jun 21, 2000 | 19.59 | 19.59 | 19.25 | 19.25 | 594 | NASDAQ | RMTI | Tue, Jun 20, 2000 | 19.94 | 20.63 | 19.94 | 20.28 | 593 | NASDAQ | RMTI | Mon, Jun 19, 2000 | 20.97 | 21.31 | 19.25 | 19.94 | 592 | NASDAQ | RMTI | Fri, Jun 16, 2000 | 21.31 | 21.31 | 20.63 | 20.63 | 591 | NASDAQ | RMTI | Thu, Jun 15, 2000 | 21.83 | 22.00 | 21.31 | 21.31 | 590 | NASDAQ | RMTI | Wed, Jun 14, 2000 | 22.00 | 22.00 | 19.94 | 19.94 | 589 | NASDAQ | RMTI | Tue, Jun 13, 2000 | 23.03 | 24.75 | 21.31 | 22.00 | 588 | NASDAQ | RMTI | Mon, Jun 12, 2000 | 23.38 | 23.38 | 19.25 | 21.31 | 587 | NASDAQ | RMTI | Fri, Jun 9, 2000 | 24.75 | 24.75 | 23.72 | 23.72 | 586 | NASDAQ | RMTI | Thu, Jun 8, 2000 | 26.30 | 26.30 | 23.72 | 24.75 | 585 | NASDAQ | RMTI | Wed, Jun 7, 2000 | 23.72 | 25.78 | 23.72 | 25.78 | 584 | NASDAQ | RMTI | Tue, Jun 6, 2000 | 22.69 | 26.81 | 22.69 | 26.81 | 583 | NASDAQ | RMTI | Mon, Jun 5, 2000 | 22.00 | 22.34 | 21.31 | 22.00 | 582 | NASDAQ | RMTI | Fri, Jun 2, 2000 | 22.69 | 24.06 | 21.66 | 22.69 | 581 | NASDAQ | RMTI | Thu, Jun 1, 2000 | 22.69 | 22.69 | 22.34 | 22.34 | 580 | NASDAQ | RMTI | Wed, May 31, 2000 | 25.09 | 25.78 | 24.06 | 25.09 | 579 | NASDAQ | RMTI | Tue, May 30, 2000 | 22.00 | 24.41 | 21.31 | 24.41 | 578 | NASDAQ | RMTI | Fri, May 26, 2000 | 23.03 | 23.03 | 22.00 | 22.69 | 577 | NASDAQ | RMTI | Thu, May 25, 2000 | 23.72 | 24.06 | 23.03 | 23.03 | 576 | NASDAQ | RMTI | Wed, May 24, 2000 | 25.78 | 26.81 | 23.03 | 23.03 | 575 | NASDAQ | RMTI | Tue, May 23, 2000 | 25.09 | 25.09 | 25.09 | 25.09 | 574 | NASDAQ | RMTI | Mon, May 22, 2000 | 24.06 | 31.63 | 24.06 | 25.78 | 573 | NASDAQ | RMTI | Fri, May 19, 2000 | 25.78 | 26.81 | 25.78 | 26.81 | 572 | NASDAQ | RMTI | Thu, May 18, 2000 | 26.13 | 26.13 | 25.78 | 25.78 | 571 | NASDAQ | RMTI | Wed, May 17, 2000 | 26.47 | 26.47 | 25.44 | 25.44 | 570 | NASDAQ | RMTI | Tue, May 16, 2000 | 25.78 | 26.81 | 25.78 | 26.81 | 569 | NASDAQ | RMTI | Mon, May 15, 2000 | 27.84 | 28.02 | 24.75 | 24.75 | 568 | NASDAQ | RMTI | Fri, May 12, 2000 | 25.44 | 28.19 | 24.75 | 25.09 | 567 | NASDAQ | RMTI | Thu, May 11, 2000 | 26.13 | 27.50 | 25.44 | 26.81 | 566 | NASDAQ | RMTI | Wed, May 10, 2000 | 28.19 | 28.19 | 25.44 | 25.44 | 565 | NASDAQ | RMTI | Tue, May 9, 2000 | 33.69 | 34.38 | 29.56 | 29.56 | 564 | NASDAQ | RMTI | Mon, May 8, 2000 | 33.69 | 34.38 | 33.00 | 33.00 | 563 | NASDAQ | RMTI | Fri, May 5, 2000 | 31.63 | 34.38 | 30.25 | 33.00 | 562 | NASDAQ | RMTI | Thu, May 4, 2000 | 30.94 | 34.38 | 30.25 | 32.66 | 561 | NASDAQ | RMTI | Wed, May 3, 2000 | 25.09 | 33.00 | 22.34 | 28.53 | 560 | NASDAQ | RMTI | Tue, May 2, 2000 | 21.48 | 24.75 | 21.31 | 24.06 | 559 | NASDAQ | RMTI | Mon, May 1, 2000 | 21.31 | 21.66 | 20.63 | 21.66 | 558 | NASDAQ | RMTI | Fri, Apr 28, 2000 | 20.63 | 21.31 | 19.94 | 21.31 | 557 | NASDAQ | RMTI | Thu, Apr 27, 2000 | 20.63 | 21.66 | 19.25 | 21.66 | 556 | NASDAQ | RMTI | Wed, Apr 26, 2000 | 22.00 | 22.00 | 22.00 | 22.00 | 555 | NASDAQ | RMTI | Tue, Apr 25, 2000 | 24.06 | 24.41 | 20.63 | 22.69 | 554 | NASDAQ | RMTI | Mon, Apr 24, 2000 | 22.00 | 22.69 | 19.25 | 19.94 | 553 | NASDAQ | RMTI | Thu, Apr 20, 2000 | 23.38 | 25.44 | 20.63 | 20.63 | 552 | NASDAQ | RMTI | Wed, Apr 19, 2000 | 22.00 | 24.06 | 20.11 | 21.31 | 551 | NASDAQ | RMTI | Tue, Apr 18, 2000 | 23.55 | 29.91 | 19.25 | 19.25 | 550 | NASDAQ | RMTI | Mon, Apr 17, 2000 | 24.75 | 26.81 | 22.00 | 22.00 | 549 | NASDAQ | RMTI | Fri, Apr 14, 2000 | 20.97 | 25.44 | 20.63 | 24.75 | 548 | NASDAQ | RMTI | Thu, Apr 13, 2000 | 29.56 | 30.25 | 20.63 | 20.63 | 547 | NASDAQ | RMTI | Wed, Apr 12, 2000 | 33.00 | 33.00 | 26.13 | 27.50 | 546 | NASDAQ | RMTI | Tue, Apr 11, 2000 | 29.56 | 33.00 | 28.19 | 30.25 | 545 | NASDAQ | RMTI | Mon, Apr 10, 2000 | 34.38 | 34.38 | 30.25 | 30.25 | 544 | NASDAQ | RMTI | Fri, Apr 7, 2000 | 32.31 | 33.69 | 30.25 | 33.00 | 543 | NASDAQ | RMTI | Thu, Apr 6, 2000 | 37.13 | 37.13 | 32.31 | 35.06 | 542 | NASDAQ | RMTI | Wed, Apr 5, 2000 | 33.00 | 40.56 | 31.63 | 37.13 | 541 | NASDAQ | RMTI | Tue, Apr 4, 2000 | 39.88 | 39.88 | 31.97 | 31.97 | 540 | NASDAQ | RMTI | Mon, Apr 3, 2000 | 41.59 | 41.59 | 37.81 | 40.56 | 539 | NASDAQ | RMTI | Fri, Mar 31, 2000 | 42.97 | 44.00 | 37.81 | 43.31 | 538 | NASDAQ | RMTI | Thu, Mar 30, 2000 | 42.63 | 44.00 | 41.25 | 41.25 | 537 | NASDAQ | RMTI | Wed, Mar 29, 2000 | 43.14 | 45.03 | 41.94 | 44.00 | 536 | NASDAQ | RMTI | Tue, Mar 28, 2000 | 44.00 | 44.69 | 41.59 | 43.31 | 535 | NASDAQ | RMTI | Mon, Mar 27, 2000 | 46.41 | 46.75 | 41.25 | 44.00 | 534 | NASDAQ | RMTI | Fri, Mar 24, 2000 | 44.00 | 46.75 | 44.00 | 46.41 | 533 | NASDAQ | RMTI | Thu, Mar 23, 2000 | 40.73 | 44.69 | 38.50 | 41.77 | 532 | NASDAQ | RMTI | Wed, Mar 22, 2000 | 41.25 | 44.69 | 40.22 | 41.25 | 531 | NASDAQ | RMTI | Tue, Mar 21, 2000 | 45.38 | 47.09 | 41.59 | 41.59 | 530 | NASDAQ | RMTI | Mon, Mar 20, 2000 | 51.56 | 51.91 | 44.69 | 46.75 | 529 | NASDAQ | RMTI | Fri, Mar 17, 2000 | 53.63 | 53.63 | 44.69 | 48.81 | 528 | NASDAQ | RMTI | Thu, Mar 16, 2000 | 55.00 | 55.69 | 48.81 | 53.63 | 527 | NASDAQ | RMTI | Wed, Mar 15, 2000 | 50.88 | 53.63 | 46.75 | 51.56 | 526 | NASDAQ | RMTI | Tue, Mar 14, 2000 | 55.69 | 56.38 | 42.97 | 50.88 | 525 | NASDAQ | RMTI | Mon, Mar 13, 2000 | 57.75 | 57.75 | 55.00 | 57.75 | 524 | NASDAQ | RMTI | Fri, Mar 10, 2000 | 57.75 | 57.75 | 52.94 | 55.69 | 523 | NASDAQ | RMTI | Thu, Mar 9, 2000 | 50.02 | 59.13 | 49.16 | 56.38 | 522 | NASDAQ | RMTI | Wed, Mar 8, 2000 | 49.50 | 52.25 | 44.00 | 52.25 | 521 | NASDAQ | RMTI | Tue, Mar 7, 2000 | 57.75 | 57.75 | 49.50 | 52.25 | 520 | NASDAQ | RMTI | Mon, Mar 6, 2000 | 63.94 | 67.03 | 54.31 | 54.31 | 519 | NASDAQ | RMTI | Fri, Mar 3, 2000 | 47.27 | 56.03 | 46.75 | 55.00 | 518 | NASDAQ | RMTI | Thu, Mar 2, 2000 | 45.03 | 47.09 | 44.34 | 47.09 | 517 | NASDAQ | RMTI | Wed, Mar 1, 2000 | 43.66 | 47.44 | 42.28 | 44.00 | 516 | NASDAQ | RMTI | Tue, Feb 29, 2000 | 37.30 | 44.00 | 37.30 | 42.63 | 515 | NASDAQ | RMTI | Mon, Feb 28, 2000 | 35.06 | 38.50 | 34.38 | 37.81 | 514 | NASDAQ | RMTI | Fri, Feb 25, 2000 | 33.69 | 37.81 | 33.69 | 35.75 | 513 | NASDAQ | RMTI | Thu, Feb 24, 2000 | 34.38 | 41.25 | 33.00 | 41.25 | 512 | NASDAQ | RMTI | Wed, Feb 23, 2000 | 36.44 | 38.50 | 33.69 | 33.69 | 511 | NASDAQ | RMTI | Tue, Feb 22, 2000 | 39.53 | 40.91 | 34.72 | 36.44 | 510 | NASDAQ | RMTI | Fri, Feb 18, 2000 | 39.53 | 39.88 | 33.00 | 39.53 | 509 | NASDAQ | RMTI | Thu, Feb 17, 2000 | 39.19 | 39.53 | 35.06 | 39.53 | 508 | NASDAQ | RMTI | Wed, Feb 16, 2000 | 39.53 | 40.56 | 38.50 | 38.50 | 507 | NASDAQ | RMTI | Tue, Feb 15, 2000 | 41.94 | 42.97 | 36.09 | 38.50 | 506 | NASDAQ | RMTI | Mon, Feb 14, 2000 | 34.03 | 44.00 | 33.69 | 43.31 | 505 | NASDAQ | RMTI | Fri, Feb 11, 2000 | 33.34 | 34.03 | 32.31 | 33.34 | 504 | NASDAQ | RMTI | Thu, Feb 10, 2000 | 31.63 | 33.34 | 30.94 | 33.34 | 503 | NASDAQ | RMTI | Wed, Feb 9, 2000 | 30.59 | 35.75 | 30.59 | 32.31 | 502 | NASDAQ | RMTI | Tue, Feb 8, 2000 | 30.25 | 30.59 | 29.56 | 29.56 | 501 | NASDAQ | RMTI | Mon, Feb 7, 2000 | 29.56 | 30.59 | 29.56 | 30.25 | 500 | NASDAQ | RMTI | Fri, Feb 4, 2000 | 28.88 | 29.56 | 27.84 | 29.56 | 499 | NASDAQ | RMTI | Thu, Feb 3, 2000 | 29.91 | 29.91 | 28.88 | 28.88 | 498 | NASDAQ | RMTI | Wed, Feb 2, 2000 | 32.31 | 32.31 | 29.91 | 29.91 | 497 | NASDAQ | RMTI | Tue, Feb 1, 2000 | 33.00 | 33.34 | 31.28 | 33.34 | 496 | NASDAQ | RMTI | Mon, Jan 31, 2000 | 30.94 | 33.34 | 30.94 | 33.34 | 495 | NASDAQ | RMTI | Fri, Jan 28, 2000 | 33.34 | 33.34 | 31.97 | 33.34 | 494 | NASDAQ | RMTI | Thu, Jan 27, 2000 | 31.63 | 34.38 | 31.63 | 33.00 | 493 | NASDAQ | RMTI | Wed, Jan 26, 2000 | 29.56 | 32.14 | 29.56 | 30.94 | 492 | NASDAQ | RMTI | Tue, Jan 25, 2000 | 31.63 | 31.63 | 29.56 | 31.63 | 491 | NASDAQ | RMTI | Mon, Jan 24, 2000 | 28.88 | 31.63 | 28.88 | 31.63 | 490 | NASDAQ | RMTI | Fri, Jan 21, 2000 | 28.88 | 28.88 | 27.50 | 28.88 | 489 | NASDAQ | RMTI | Thu, Jan 20, 2000 | 31.63 | 31.97 | 27.16 | 28.19 | 488 | NASDAQ | RMTI | Wed, Jan 19, 2000 | 32.31 | 33.69 | 31.63 | 33.69 | 487 | NASDAQ | RMTI | Tue, Jan 18, 2000 | 28.53 | 34.38 | 28.53 | 32.31 | 486 | NASDAQ | RMTI | Fri, Jan 14, 2000 | 33.00 | 33.34 | 28.19 | 28.19 | 485 | NASDAQ | RMTI | Thu, Jan 13, 2000 | 28.19 | 35.75 | 28.19 | 31.97 | 484 | NASDAQ | RMTI | Wed, Jan 12, 2000 | 28.19 | 28.19 | 27.50 | 27.50 | 483 | NASDAQ | RMTI | Tue, Jan 11, 2000 | 27.50 | 27.50 | 27.50 | 27.50 | 482 | NASDAQ | RMTI | Mon, Jan 10, 2000 | 28.53 | 28.53 | 27.50 | 27.50 | 481 | NASDAQ | RMTI | Fri, Jan 7, 2000 | 28.88 | 28.88 | 26.81 | 26.81 | 480 | NASDAQ | RMTI | Thu, Jan 6, 2000 | 30.77 | 30.94 | 28.19 | 29.91 | 479 | NASDAQ | RMTI | Wed, Jan 5, 2000 | 30.94 | 30.94 | 30.59 | 30.59 | 478 | NASDAQ | RMTI | Tue, Jan 4, 2000 | 30.94 | 31.28 | 30.59 | 31.28 | 477 | NASDAQ | RMTI | Mon, Jan 3, 2000 | 31.28 | 31.28 | 31.28 | 31.28 | 476 | NASDAQ | RMTI | Fri, Dec 31, 1999 | 27.16 | 31.28 | 26.81 | 31.28 | 475 | NASDAQ | RMTI | Thu, Dec 30, 1999 | 25.09 | 26.13 | 22.00 | 26.13 | 474 | NASDAQ | RMTI | Wed, Dec 29, 1999 | 25.78 | 26.81 | 23.38 | 24.06 | 473 | NASDAQ | RMTI | Tue, Dec 28, 1999 | 28.88 | 28.88 | 26.13 | 26.13 | 472 | NASDAQ | RMTI | Mon, Dec 27, 1999 | 28.70 | 28.88 | 28.53 | 28.53 | 471 | NASDAQ | RMTI | Thu, Dec 23, 1999 | 28.53 | 28.88 | 27.50 | 28.88 | 470 | NASDAQ | RMTI | Wed, Dec 22, 1999 | 29.22 | 29.22 | 27.16 | 27.16 | 469 | NASDAQ | RMTI | Tue, Dec 21, 1999 | 31.63 | 31.63 | 29.91 | 29.91 | 468 | NASDAQ | RMTI | Mon, Dec 20, 1999 | 33.34 | 33.34 | 32.31 | 32.31 | 467 | NASDAQ | RMTI | Fri, Dec 17, 1999 | 36.78 | 36.78 | 33.00 | 33.00 | 466 | NASDAQ | RMTI | Thu, Dec 16, 1999 | 36.78 | 38.50 | 36.78 | 36.78 | 465 | NASDAQ | RMTI | Wed, Dec 15, 1999 | 37.81 | 44.69 | 36.78 | 36.78 | 464 | NASDAQ | RMTI | Tue, Dec 14, 1999 | 31.63 | 35.41 | 31.63 | 35.41 | 463 | NASDAQ | RMTI | Mon, Dec 13, 1999 | 33.00 | 33.69 | 31.63 | 33.00 | 462 | NASDAQ | RMTI | Fri, Dec 10, 1999 | 33.34 | 33.34 | 33.00 | 33.00 | 461 | NASDAQ | RMTI | Thu, Dec 9, 1999 | 33.69 | 33.69 | 33.00 | 33.69 | 460 | NASDAQ | RMTI | Wed, Dec 8, 1999 | 33.86 | 34.38 | 33.69 | 33.69 | 459 | NASDAQ | RMTI | Tue, Dec 7, 1999 | 34.38 | 34.38 | 33.34 | 34.03 | 458 | NASDAQ | RMTI | Mon, Dec 6, 1999 | 34.38 | 34.38 | 33.69 | 34.38 | 457 | NASDAQ | RMTI | Fri, Dec 3, 1999 | 34.72 | 34.72 | 33.69 | 33.69 | 456 | NASDAQ | RMTI | Thu, Dec 2, 1999 | 31.97 | 36.78 | 31.97 | 33.69 | 455 | NASDAQ | RMTI | Wed, Dec 1, 1999 | 33.00 | 36.44 | 32.31 | 32.31 | 454 | NASDAQ | RMTI | Mon, Nov 29, 1999 | 31.63 | 31.63 | 31.63 | 31.63 | 453 | NASDAQ | RMTI | Fri, Nov 26, 1999 | 30.94 | 30.94 | 30.94 | 30.94 | 452 | NASDAQ | RMTI | Wed, Nov 24, 1999 | 33.69 | 33.69 | 30.94 | 32.31 | 451 | NASDAQ | RMTI | Mon, Nov 22, 1999 | 31.63 | 34.03 | 30.94 | 32.66 | 450 | NASDAQ | RMTI | Fri, Nov 19, 1999 | 31.63 | 33.00 | 31.63 | 32.31 | 449 | NASDAQ | RMTI | Thu, Nov 18, 1999 | 33.00 | 33.00 | 31.63 | 31.63 | 448 | NASDAQ | RMTI | Wed, Nov 17, 1999 | 35.06 | 37.13 | 31.63 | 33.00 | 447 | NASDAQ | RMTI | Tue, Nov 16, 1999 | 30.94 | 37.13 | 30.94 | 35.75 | 446 | NASDAQ | RMTI | Mon, Nov 15, 1999 | 31.63 | 31.63 | 31.63 | 31.63 | 445 | NASDAQ | RMTI | Fri, Nov 12, 1999 | 29.56 | 29.56 | 29.56 | 29.56 | 444 | NASDAQ | RMTI | Thu, Nov 11, 1999 | 30.25 | 30.94 | 30.25 | 30.94 | 443 | NASDAQ | RMTI | Wed, Nov 10, 1999 | 32.31 | 32.31 | 30.25 | 30.25 | 442 | NASDAQ | RMTI | Tue, Nov 9, 1999 | 33.34 | 33.34 | 33.00 | 33.00 | 441 | NASDAQ | RMTI | Mon, Nov 8, 1999 | 35.75 | 35.75 | 33.69 | 33.69 | 440 | NASDAQ | RMTI | Fri, Nov 5, 1999 | 34.38 | 34.38 | 34.38 | 34.38 | 439 | NASDAQ | RMTI | Thu, Nov 4, 1999 | 35.06 | 35.75 | 34.38 | 34.38 | 438 | NASDAQ | RMTI | Wed, Nov 3, 1999 | 35.75 | 36.44 | 34.72 | 36.44 | 437 | NASDAQ | RMTI | Tue, Nov 2, 1999 | 33.00 | 35.75 | 33.00 | 35.75 | 436 | NASDAQ | RMTI | Mon, Nov 1, 1999 | 32.31 | 32.31 | 31.97 | 32.31 | 435 | NASDAQ | RMTI | Fri, Oct 29, 1999 | 32.31 | 32.31 | 32.31 | 32.31 | 434 | NASDAQ | RMTI | Thu, Oct 28, 1999 | 32.31 | 32.31 | 32.31 | 32.31 | 433 | NASDAQ | RMTI | Wed, Oct 27, 1999 | 32.31 | 32.31 | 32.31 | 32.31 | 432 | NASDAQ | RMTI | Tue, Oct 26, 1999 | 32.66 | 32.66 | 31.97 | 31.97 | 431 | NASDAQ | RMTI | Mon, Oct 25, 1999 | 31.97 | 32.66 | 31.97 | 32.66 | 430 | NASDAQ | RMTI | Fri, Oct 22, 1999 | 32.31 | 32.31 | 31.97 | 31.97 | 429 | NASDAQ | RMTI | Thu, Oct 21, 1999 | 33.00 | 33.00 | 32.31 | 32.66 | 428 | NASDAQ | RMTI | Wed, Oct 20, 1999 | 33.69 | 33.69 | 33.00 | 33.00 | 427 | NASDAQ | RMTI | Tue, Oct 19, 1999 | 32.66 | 34.72 | 31.63 | 34.72 | 426 | NASDAQ | RMTI | Mon, Oct 18, 1999 | 33.00 | 33.00 | 30.25 | 30.94 | 425 | NASDAQ | RMTI | Fri, Oct 15, 1999 | 33.00 | 34.03 | 32.31 | 34.03 | 424 | NASDAQ | RMTI | Thu, Oct 14, 1999 | 35.75 | 35.75 | 33.69 | 35.06 | 423 | NASDAQ | RMTI | Wed, Oct 13, 1999 | 39.88 | 39.88 | 35.06 | 35.75 | 422 | NASDAQ | RMTI | Tue, Oct 12, 1999 | 39.19 | 39.88 | 38.50 | 39.88 | 421 | NASDAQ | RMTI | Mon, Oct 11, 1999 | 40.56 | 42.63 | 39.19 | 40.56 | 420 | NASDAQ | RMTI | Fri, Oct 8, 1999 | 36.78 | 39.88 | 35.75 | 39.19 | 419 | NASDAQ | RMTI | Thu, Oct 7, 1999 | 36.78 | 36.78 | 35.75 | 36.78 | 418 | NASDAQ | RMTI | Wed, Oct 6, 1999 | 36.78 | 36.78 | 36.09 | 36.09 | 417 | NASDAQ | RMTI | Tue, Oct 5, 1999 | 38.50 | 38.50 | 36.09 | 36.09 | 416 | NASDAQ | RMTI | Mon, Oct 4, 1999 | 42.63 | 42.63 | 39.19 | 41.25 | 415 | NASDAQ | RMTI | Fri, Oct 1, 1999 | 35.06 | 45.38 | 35.06 | 43.31 | 414 | NASDAQ | RMTI | Thu, Sep 30, 1999 | 34.38 | 35.06 | 34.38 | 34.38 | 413 | NASDAQ | RMTI | Wed, Sep 29, 1999 | 33.69 | 34.72 | 33.00 | 33.00 | 412 | NASDAQ | RMTI | Tue, Sep 28, 1999 | 33.34 | 33.69 | 33.00 | 33.69 | 411 | NASDAQ | RMTI | Mon, Sep 27, 1999 | 36.09 | 36.44 | 33.69 | 35.06 | 410 | NASDAQ | RMTI | Fri, Sep 24, 1999 | 35.23 | 35.75 | 28.88 | 35.75 | 409 | NASDAQ | RMTI | Thu, Sep 23, 1999 | 39.88 | 39.88 | 35.75 | 35.75 | 408 | NASDAQ | RMTI | Wed, Sep 22, 1999 | 41.25 | 41.25 | 39.19 | 39.19 | 407 | NASDAQ | RMTI | Tue, Sep 21, 1999 | 43.31 | 43.31 | 40.56 | 40.56 | 406 | NASDAQ | RMTI | Mon, Sep 20, 1999 | 46.06 | 46.06 | 41.25 | 41.94 | 405 | NASDAQ | RMTI | Fri, Sep 17, 1999 | 44.00 | 46.75 | 41.94 | 42.63 | 404 | NASDAQ | RMTI | Thu, Sep 16, 1999 | 44.69 | 46.06 | 44.00 | 45.38 | 403 | NASDAQ | RMTI | Wed, Sep 15, 1999 | 44.52 | 46.75 | 44.34 | 44.69 | 402 | NASDAQ | RMTI | Tue, Sep 14, 1999 | 45.38 | 48.13 | 44.34 | 45.38 | 401 | NASDAQ | RMTI | Mon, Sep 13, 1999 | 45.72 | 45.72 | 44.00 | 44.00 | 400 | NASDAQ | RMTI | Fri, Sep 10, 1999 | 38.50 | 45.38 | 38.50 | 44.69 | 399 | NASDAQ | RMTI | Thu, Sep 9, 1999 | 39.19 | 39.19 | 38.50 | 39.19 | 398 | NASDAQ | RMTI | Wed, Sep 8, 1999 | 38.50 | 39.88 | 38.50 | 39.88 | 397 | NASDAQ | RMTI | Tue, Sep 7, 1999 | 37.47 | 38.50 | 35.06 | 38.50 | 396 | NASDAQ | RMTI | Fri, Sep 3, 1999 | 37.47 | 37.47 | 37.47 | 37.47 | 395 | NASDAQ | RMTI | Thu, Sep 2, 1999 | 36.44 | 36.44 | 34.38 | 36.44 | 394 | NASDAQ | RMTI | Wed, Sep 1, 1999 | 36.44 | 40.91 | 36.44 | 36.44 | 393 | NASDAQ | RMTI | Tue, Aug 31, 1999 | 36.09 | 36.44 | 35.75 | 36.44 | 392 | NASDAQ | RMTI | Fri, Aug 27, 1999 | 37.47 | 37.47 | 35.75 | 36.78 | 391 | NASDAQ | RMTI | Thu, Aug 26, 1999 | 37.13 | 37.81 | 37.13 | 37.47 | 390 | NASDAQ | RMTI | Wed, Aug 25, 1999 | 40.22 | 40.22 | 37.81 | 37.81 | 389 | NASDAQ | RMTI | Tue, Aug 24, 1999 | 40.22 | 40.22 | 40.22 | 40.22 | 388 | NASDAQ | RMTI | Mon, Aug 23, 1999 | 41.94 | 42.63 | 40.22 | 40.22 | 387 | NASDAQ | RMTI | Fri, Aug 20, 1999 | 40.56 | 41.25 | 39.53 | 41.25 | 386 | NASDAQ | RMTI | Thu, Aug 19, 1999 | 40.22 | 40.22 | 39.19 | 39.53 | 385 | NASDAQ | RMTI | Wed, Aug 18, 1999 | 37.81 | 40.22 | 37.13 | 39.19 | 384 | NASDAQ | RMTI | Tue, Aug 17, 1999 | 39.19 | 40.22 | 38.50 | 38.50 | 383 | NASDAQ | RMTI | Mon, Aug 16, 1999 | 40.22 | 40.22 | 38.16 | 38.84 | 382 | NASDAQ | RMTI | Fri, Aug 13, 1999 | 39.19 | 40.22 | 38.16 | 38.84 | 381 | NASDAQ | RMTI | Thu, Aug 12, 1999 | 41.59 | 41.59 | 38.50 | 40.22 | 380 | NASDAQ | RMTI | Wed, Aug 11, 1999 | 42.97 | 44.00 | 41.94 | 41.94 | 379 | NASDAQ | RMTI | Tue, Aug 10, 1999 | 43.66 | 44.00 | 43.31 | 44.00 | 378 | NASDAQ | RMTI | Mon, Aug 9, 1999 | 44.52 | 45.72 | 42.97 | 43.66 | 377 | NASDAQ | RMTI | Fri, Aug 6, 1999 | 42.97 | 45.38 | 42.97 | 45.38 | 376 | NASDAQ | RMTI | Thu, Aug 5, 1999 | 43.31 | 45.38 | 43.31 | 45.38 | 375 | NASDAQ | RMTI | Wed, Aug 4, 1999 | 42.63 | 45.03 | 42.63 | 42.97 | 374 | NASDAQ | RMTI | Tue, Aug 3, 1999 | 44.00 | 44.00 | 42.28 | 42.63 | 373 | NASDAQ | RMTI | Mon, Aug 2, 1999 | 46.06 | 46.06 | 43.66 | 44.00 | 372 | NASDAQ | RMTI | Fri, Jul 30, 1999 | 44.69 | 48.13 | 44.00 | 45.38 | 371 | NASDAQ | RMTI | Thu, Jul 29, 1999 | 47.61 | 48.81 | 44.00 | 44.00 | 370 | NASDAQ | RMTI | Wed, Jul 28, 1999 | 48.13 | 49.50 | 46.75 | 47.78 | 369 | NASDAQ | RMTI | Tue, Jul 27, 1999 | 45.38 | 47.78 | 45.38 | 46.75 | 368 | NASDAQ | RMTI | Mon, Jul 26, 1999 | 47.44 | 48.13 | 46.06 | 46.75 | 367 | NASDAQ | RMTI | Fri, Jul 23, 1999 | 48.47 | 48.81 | 47.44 | 48.30 | 366 | NASDAQ | RMTI | Thu, Jul 22, 1999 | 49.16 | 49.16 | 48.13 | 48.81 | 365 | NASDAQ | RMTI | Wed, Jul 21, 1999 | 46.75 | 50.19 | 46.75 | 48.81 | 364 | NASDAQ | RMTI | Tue, Jul 20, 1999 | 45.38 | 46.75 | 44.69 | 46.75 | 363 | NASDAQ | RMTI | Mon, Jul 19, 1999 | 45.38 | 46.75 | 45.38 | 46.75 | 362 | NASDAQ | RMTI | Fri, Jul 16, 1999 | 45.38 | 46.75 | 43.66 | 46.75 | 361 | NASDAQ | RMTI | Thu, Jul 15, 1999 | 44.00 | 47.44 | 42.63 | 45.38 | 360 | NASDAQ | RMTI | Wed, Jul 14, 1999 | 45.38 | 45.38 | 44.00 | 44.69 | 359 | NASDAQ | RMTI | Tue, Jul 13, 1999 | 44.00 | 44.00 | 44.00 | 44.00 | 358 | NASDAQ | RMTI | Mon, Jul 12, 1999 | 48.81 | 48.81 | 46.75 | 46.75 | 357 | NASDAQ | RMTI | Fri, Jul 9, 1999 | 48.13 | 48.13 | 47.44 | 48.13 | 356 | NASDAQ | RMTI | Thu, Jul 8, 1999 | 46.58 | 48.81 | 46.41 | 48.13 | 355 | NASDAQ | RMTI | Wed, Jul 7, 1999 | 46.75 | 49.16 | 45.38 | 45.38 | 354 | NASDAQ | RMTI | Tue, Jul 6, 1999 | 50.36 | 51.91 | 42.63 | 44.69 | 353 | NASDAQ | RMTI | Fri, Jul 2, 1999 | 50.88 | 53.28 | 49.16 | 50.88 | 352 | NASDAQ | RMTI | Thu, Jul 1, 1999 | 48.13 | 53.28 | 47.78 | 49.50 | 351 | NASDAQ | RMTI | Wed, Jun 30, 1999 | 44.00 | 47.78 | 44.00 | 47.78 | 350 | NASDAQ | RMTI | Tue, Jun 29, 1999 | 45.38 | 46.75 | 44.34 | 46.75 | 349 | NASDAQ | RMTI | Mon, Jun 28, 1999 | 44.00 | 46.75 | 44.00 | 46.41 | 348 | NASDAQ | RMTI | Fri, Jun 25, 1999 | 43.66 | 46.06 | 42.63 | 44.00 | 347 | NASDAQ | RMTI | Thu, Jun 24, 1999 | 44.00 | 44.00 | 41.59 | 42.63 | 346 | NASDAQ | RMTI | Wed, Jun 23, 1999 | 39.88 | 44.00 | 39.88 | 43.31 | 345 | NASDAQ | RMTI | Tue, Jun 22, 1999 | 39.88 | 41.94 | 36.78 | 39.88 | 344 | NASDAQ | RMTI | Mon, Jun 21, 1999 | 43.66 | 46.06 | 40.56 | 40.56 | 343 | NASDAQ | RMTI | Fri, Jun 18, 1999 | 39.88 | 43.31 | 39.88 | 43.31 | 342 | NASDAQ | RMTI | Thu, Jun 17, 1999 | 38.16 | 41.25 | 38.16 | 41.25 | 341 | NASDAQ | RMTI | Wed, Jun 16, 1999 | 35.75 | 36.78 | 35.75 | 35.75 | 340 | NASDAQ | RMTI | Tue, Jun 15, 1999 | 36.78 | 36.78 | 36.44 | 36.44 | 339 | NASDAQ | RMTI | Mon, Jun 14, 1999 | 39.88 | 39.88 | 37.81 | 37.81 | 338 | NASDAQ | RMTI | Fri, Jun 11, 1999 | 43.66 | 43.66 | 39.88 | 39.88 | 337 | NASDAQ | RMTI | Thu, Jun 10, 1999 | 41.25 | 44.00 | 41.25 | 43.31 | 336 | NASDAQ | RMTI | Wed, Jun 9, 1999 | 40.56 | 40.56 | 40.56 | 40.56 | 335 | NASDAQ | RMTI | Tue, Jun 8, 1999 | 42.63 | 42.63 | 41.25 | 41.25 | 334 | NASDAQ | RMTI | Mon, Jun 7, 1999 | 41.94 | 42.63 | 41.94 | 42.63 | 333 | NASDAQ | RMTI | Fri, Jun 4, 1999 | 39.88 | 39.88 | 39.88 | 39.88 | 332 | NASDAQ | RMTI | Thu, Jun 3, 1999 | 41.94 | 41.94 | 41.94 | 41.94 | 331 | NASDAQ | RMTI | Wed, Jun 2, 1999 | 41.25 | 41.94 | 41.25 | 41.94 | 330 | NASDAQ | RMTI | Fri, May 28, 1999 | 43.31 | 43.31 | 39.88 | 41.25 | 329 | NASDAQ | RMTI | Thu, May 27, 1999 | 42.63 | 44.00 | 41.94 | 43.31 | 328 | NASDAQ | RMTI | Wed, May 26, 1999 | 41.94 | 42.63 | 41.94 | 42.63 | 327 | NASDAQ | RMTI | Tue, May 25, 1999 | 41.25 | 42.63 | 41.25 | 41.94 | 326 | NASDAQ | RMTI | Mon, May 24, 1999 | 41.25 | 42.63 | 41.25 | 42.63 | 325 | NASDAQ | RMTI | Fri, May 21, 1999 | 42.63 | 42.63 | 42.63 | 42.63 | 324 | NASDAQ | RMTI | Thu, May 20, 1999 | 41.94 | 44.00 | 41.94 | 42.63 | 323 | NASDAQ | RMTI | Wed, May 19, 1999 | 39.88 | 39.88 | 39.88 | 39.88 | 322 | NASDAQ | RMTI | Tue, May 18, 1999 | 41.25 | 41.25 | 39.88 | 40.56 | 321 | NASDAQ | RMTI | Mon, May 17, 1999 | 42.63 | 43.31 | 40.56 | 40.56 | 320 | NASDAQ | RMTI | Fri, May 14, 1999 | 45.38 | 45.38 | 41.25 | 44.00 | 319 | NASDAQ | RMTI | Thu, May 13, 1999 | 41.59 | 44.00 | 41.25 | 44.00 | 318 | NASDAQ | RMTI | Wed, May 12, 1999 | 39.88 | 39.88 | 39.88 | 39.88 | 317 | NASDAQ | RMTI | Tue, May 11, 1999 | 38.50 | 44.69 | 38.50 | 43.31 | 316 | NASDAQ | RMTI | Fri, May 7, 1999 | 43.31 | 43.31 | 38.50 | 41.25 | 315 | NASDAQ | RMTI | Thu, May 6, 1999 | 41.25 | 44.00 | 41.25 | 44.00 | 314 | NASDAQ | RMTI | Wed, May 5, 1999 | 44.00 | 44.00 | 39.88 | 44.00 | 313 | NASDAQ | RMTI | Tue, May 4, 1999 | 41.25 | 44.00 | 39.88 | 43.31 | 312 | NASDAQ | RMTI | Mon, May 3, 1999 | 41.25 | 42.63 | 39.88 | 42.63 | 311 | NASDAQ | RMTI | Fri, Apr 30, 1999 | 44.00 | 44.00 | 39.88 | 41.25 | 310 | NASDAQ | RMTI | Thu, Apr 29, 1999 | 41.25 | 44.00 | 41.25 | 44.00 | 309 | NASDAQ | RMTI | Wed, Apr 28, 1999 | 39.88 | 44.00 | 37.13 | 44.00 | 308 | NASDAQ | RMTI | Tue, Apr 27, 1999 | 44.00 | 44.00 | 38.50 | 44.00 | 307 | NASDAQ | RMTI | Mon, Apr 26, 1999 | 39.88 | 44.00 | 39.88 | 44.00 | 306 | NASDAQ | RMTI | Fri, Apr 23, 1999 | 44.00 | 44.00 | 41.25 | 44.00 | 305 | NASDAQ | RMTI | Thu, Apr 22, 1999 | 44.34 | 44.69 | 43.31 | 44.69 | 304 | NASDAQ | RMTI | Wed, Apr 21, 1999 | 44.34 | 44.34 | 44.34 | 44.34 | 303 | NASDAQ | RMTI | Tue, Apr 20, 1999 | 42.63 | 43.31 | 41.25 | 41.25 | 302 | NASDAQ | RMTI | Mon, Apr 19, 1999 | 42.63 | 44.34 | 41.94 | 44.00 | 301 | NASDAQ | RMTI | Fri, Apr 16, 1999 | 43.31 | 44.00 | 43.31 | 43.31 | 300 | NASDAQ | RMTI | Thu, Apr 15, 1999 | 43.31 | 43.31 | 42.63 | 43.31 | 299 | NASDAQ | RMTI | Wed, Apr 14, 1999 | 43.31 | 44.34 | 42.63 | 43.31 | 298 | NASDAQ | RMTI | Tue, Apr 13, 1999 | 43.31 | 44.34 | 42.63 | 43.31 | 297 | NASDAQ | RMTI | Mon, Apr 12, 1999 | 41.25 | 45.38 | 41.25 | 45.38 | 296 | NASDAQ | RMTI | Fri, Apr 9, 1999 | 40.56 | 43.66 | 38.50 | 42.63 | 295 | NASDAQ | RMTI | Thu, Apr 8, 1999 | 39.19 | 40.56 | 36.44 | 40.56 | 294 | NASDAQ | RMTI | Wed, Apr 7, 1999 | 36.44 | 36.44 | 36.44 | 36.44 | 293 | NASDAQ | RMTI | Tue, Apr 6, 1999 | 37.81 | 37.81 | 36.44 | 36.44 | 292 | NASDAQ | RMTI | Mon, Apr 5, 1999 | 40.56 | 41.25 | 40.56 | 40.56 | 291 | NASDAQ | RMTI | Thu, Apr 1, 1999 | 37.13 | 44.00 | 34.38 | 44.00 | 290 | NASDAQ | RMTI | Wed, Mar 31, 1999 | 36.44 | 39.88 | 36.44 | 39.88 | 289 | NASDAQ | RMTI | Tue, Mar 30, 1999 | 36.44 | 36.44 | 36.44 | 36.44 | 288 | NASDAQ | RMTI | Mon, Mar 29, 1999 | 35.75 | 38.50 | 35.06 | 38.50 | 287 | NASDAQ | RMTI | Fri, Mar 26, 1999 | 39.88 | 39.88 | 35.75 | 39.88 | 286 | NASDAQ | RMTI | Thu, Mar 25, 1999 | 39.19 | 39.19 | 35.06 | 38.50 | 285 | NASDAQ | RMTI | Wed, Mar 24, 1999 | 35.75 | 39.88 | 35.75 | 39.88 | 284 | NASDAQ | RMTI | Tue, Mar 23, 1999 | 39.88 | 40.22 | 35.75 | 35.75 | 283 | NASDAQ | RMTI | Mon, Mar 22, 1999 | 38.50 | 41.25 | 37.13 | 39.19 | 282 | NASDAQ | RMTI | Fri, Mar 19, 1999 | 34.38 | 38.50 | 34.38 | 37.81 | 281 | NASDAQ | RMTI | Thu, Mar 18, 1999 | 34.38 | 35.75 | 33.69 | 35.75 | 280 | NASDAQ | RMTI | Wed, Mar 17, 1999 | 33.00 | 34.38 | 33.00 | 33.69 | 279 | NASDAQ | RMTI | Tue, Mar 16, 1999 | 29.56 | 29.56 | 29.56 | 29.56 | 278 | NASDAQ | RMTI | Mon, Mar 15, 1999 | 33.00 | 33.00 | 28.88 | 33.00 | 277 | NASDAQ | RMTI | Fri, Mar 12, 1999 | 27.50 | 33.00 | 27.50 | 33.00 | 276 | NASDAQ | RMTI | Thu, Mar 11, 1999 | 33.00 | 33.00 | 27.50 | 27.50 | 275 | NASDAQ | RMTI | Wed, Mar 10, 1999 | 30.94 | 31.63 | 28.19 | 31.63 | 274 | NASDAQ | RMTI | Tue, Mar 9, 1999 | 30.94 | 33.00 | 30.94 | 33.00 | 273 | NASDAQ | RMTI | Mon, Mar 8, 1999 | 30.25 | 30.25 | 30.25 | 30.25 | 272 | NASDAQ | RMTI | Fri, Mar 5, 1999 | 28.19 | 31.63 | 28.19 | 31.63 | 271 | NASDAQ | RMTI | Thu, Mar 4, 1999 | 29.56 | 32.31 | 29.22 | 32.31 | 270 | NASDAQ | RMTI | Wed, Mar 3, 1999 | 30.25 | 31.63 | 30.25 | 30.25 | 269 | NASDAQ | RMTI | Tue, Mar 2, 1999 | 27.50 | 30.25 | 27.50 | 30.25 | 268 | NASDAQ | RMTI | Mon, Mar 1, 1999 | 33.00 | 33.00 | 33.00 | 33.00 | 267 | NASDAQ | RMTI | Fri, Feb 26, 1999 | 30.25 | 33.00 | 30.25 | 33.00 | 266 | NASDAQ | RMTI | Thu, Feb 25, 1999 | 27.50 | 27.50 | 27.50 | 27.50 | 265 | NASDAQ | RMTI | Wed, Feb 24, 1999 | 30.25 | 30.25 | 30.25 | 30.25 | 264 | NASDAQ | RMTI | Tue, Feb 23, 1999 | 30.25 | 30.25 | 30.25 | 30.25 | 263 | NASDAQ | RMTI | Mon, Feb 22, 1999 | 33.00 | 33.00 | 30.25 | 31.63 | 262 | NASDAQ | RMTI | Fri, Feb 19, 1999 | 31.63 | 33.00 | 31.63 | 33.00 | 261 | NASDAQ | RMTI | Thu, Feb 18, 1999 | 32.31 | 32.31 | 32.31 | 32.31 | 260 | NASDAQ | RMTI | Wed, Feb 17, 1999 | 32.31 | 33.00 | 31.97 | 32.31 | 259 | NASDAQ | RMTI | Tue, Feb 16, 1999 | 33.00 | 33.00 | 31.63 | 33.00 | 258 | NASDAQ | RMTI | Fri, Feb 12, 1999 | 31.63 | 31.63 | 31.63 | 31.63 | 257 | NASDAQ | RMTI | Wed, Feb 10, 1999 | 30.25 | 33.00 | 30.25 | 31.63 | 256 | NASDAQ | RMTI | Tue, Feb 9, 1999 | 30.25 | 30.25 | 28.88 | 28.88 | 255 | NASDAQ | RMTI | Mon, Feb 8, 1999 | 30.25 | 30.25 | 30.25 | 30.25 | 254 | NASDAQ | RMTI | Fri, Feb 5, 1999 | 33.00 | 37.13 | 30.25 | 33.00 | 253 | NASDAQ | RMTI | Thu, Feb 4, 1999 | 33.00 | 35.06 | 33.00 | 33.69 | 252 | NASDAQ | RMTI | Wed, Feb 3, 1999 | 33.00 | 34.38 | 32.31 | 33.00 | 251 | NASDAQ | RMTI | Tue, Feb 2, 1999 | 30.94 | 34.38 | 30.94 | 32.31 | 250 | NASDAQ | RMTI | Mon, Feb 1, 1999 | 31.63 | 33.00 | 30.94 | 32.31 | 249 | NASDAQ | RMTI | Fri, Jan 29, 1999 | 30.25 | 33.00 | 29.91 | 30.25 | 248 | NASDAQ | RMTI | Thu, Jan 28, 1999 | 28.88 | 32.31 | 28.88 | 30.25 | 247 | NASDAQ | RMTI | Wed, Jan 27, 1999 | 28.88 | 30.25 | 28.88 | 30.25 | 246 | NASDAQ | RMTI | Tue, Jan 26, 1999 | 28.88 | 28.88 | 28.88 | 28.88 | 245 | NASDAQ | RMTI | Mon, Jan 25, 1999 | 28.88 | 28.88 | 28.88 | 28.88 | 244 | NASDAQ | RMTI | Thu, Jan 21, 1999 | 29.56 | 30.94 | 28.88 | 30.94 | 243 | NASDAQ | RMTI | Wed, Jan 20, 1999 | 31.63 | 33.00 | 28.88 | 28.88 | 242 | NASDAQ | RMTI | Tue, Jan 19, 1999 | 28.88 | 30.25 | 28.88 | 30.25 | 241 | NASDAQ | RMTI | Fri, Jan 15, 1999 | 28.88 | 30.25 | 28.88 | 30.25 | 240 | NASDAQ | RMTI | Thu, Jan 14, 1999 | 28.88 | 33.00 | 28.88 | 28.88 | 239 | NASDAQ | RMTI | Wed, Jan 13, 1999 | 24.75 | 32.31 | 24.75 | 32.31 | 238 | NASDAQ | RMTI | Tue, Jan 12, 1999 | 27.50 | 27.50 | 22.00 | 22.00 | 237 | NASDAQ | RMTI | Mon, Jan 11, 1999 | 27.50 | 27.50 | 27.50 | 27.50 | 236 | NASDAQ | RMTI | Fri, Jan 8, 1999 | 27.50 | 28.88 | 27.50 | 28.88 | 235 | NASDAQ | RMTI | Thu, Jan 7, 1999 | 27.50 | 28.88 | 27.50 | 27.50 | 234 | NASDAQ | RMTI | Wed, Jan 6, 1999 | 27.84 | 27.84 | 27.50 | 27.50 | 233 | NASDAQ | RMTI | Tue, Jan 5, 1999 | 27.50 | 31.63 | 27.50 | 27.50 | 232 | NASDAQ | RMTI | Mon, Jan 4, 1999 | 24.06 | 30.25 | 24.06 | 30.25 | 231 | NASDAQ | RMTI | Thu, Dec 31, 1998 | 28.88 | 28.88 | 23.38 | 27.50 | 230 | NASDAQ | RMTI | Wed, Dec 30, 1998 | 30.25 | 30.25 | 28.88 | 28.88 | 229 | NASDAQ | RMTI | Tue, Dec 29, 1998 | 30.25 | 30.25 | 24.75 | 24.75 | 228 | NASDAQ | RMTI | Mon, Dec 28, 1998 | 24.75 | 25.44 | 24.75 | 25.44 | 227 | NASDAQ | RMTI | Thu, Dec 24, 1998 | 25.44 | 25.44 | 25.44 | 25.44 | 226 | NASDAQ | RMTI | Wed, Dec 23, 1998 | 27.50 | 27.50 | 24.75 | 24.75 | 225 | NASDAQ | RMTI | Tue, Dec 22, 1998 | 27.50 | 27.50 | 27.50 | 27.50 | 224 | NASDAQ | RMTI | Mon, Dec 21, 1998 | 27.50 | 27.50 | 27.50 | 27.50 | 223 | NASDAQ | RMTI | Fri, Dec 18, 1998 | 27.50 | 27.50 | 27.50 | 27.50 | 222 | NASDAQ | RMTI | Thu, Dec 17, 1998 | 27.50 | 28.19 | 27.50 | 28.19 | 221 | NASDAQ | RMTI | Wed, Dec 16, 1998 | 28.19 | 28.88 | 27.50 | 28.88 | 220 | NASDAQ | RMTI | Tue, Dec 15, 1998 | 22.00 | 28.19 | 22.00 | 27.50 | 219 | NASDAQ | RMTI | Mon, Dec 14, 1998 | 22.00 | 22.00 | 22.00 | 22.00 | 218 | NASDAQ | RMTI | Fri, Dec 11, 1998 | 22.00 | 22.00 | 20.63 | 20.63 | 217 | NASDAQ | RMTI | Thu, Dec 10, 1998 | 17.88 | 22.00 | 17.88 | 22.00 | 216 | NASDAQ | RMTI | Wed, Dec 9, 1998 | 19.25 | 22.00 | 19.25 | 22.00 | 215 | NASDAQ | RMTI | Tue, Dec 8, 1998 | 22.00 | 22.00 | 19.25 | 21.66 | 214 | NASDAQ | RMTI | Mon, Dec 7, 1998 | 17.88 | 18.56 | 17.88 | 18.56 | 213 | NASDAQ | RMTI | Fri, Dec 4, 1998 | 17.88 | 22.00 | 17.88 | 22.00 | 212 | NASDAQ | RMTI | Thu, Dec 3, 1998 | 16.50 | 17.19 | 16.50 | 17.19 | 211 | NASDAQ | RMTI | Wed, Dec 2, 1998 | 16.50 | 16.50 | 16.50 | 16.50 | 210 | NASDAQ | RMTI | Tue, Dec 1, 1998 | 17.88 | 17.88 | 17.88 | 17.88 | 209 | NASDAQ | RMTI | Mon, Nov 30, 1998 | 20.63 | 20.63 | 17.88 | 19.25 | 208 | NASDAQ | RMTI | Wed, Nov 25, 1998 | 22.69 | 22.69 | 20.63 | 20.63 | 207 | NASDAQ | RMTI | Tue, Nov 24, 1998 | 20.63 | 23.38 | 20.63 | 23.38 | 206 | NASDAQ | RMTI | Mon, Nov 23, 1998 | 20.63 | 21.31 | 20.63 | 21.31 | 205 | NASDAQ | RMTI | Fri, Nov 20, 1998 | 21.31 | 22.00 | 21.31 | 22.00 | 204 | NASDAQ | RMTI | Thu, Nov 19, 1998 | 22.69 | 22.69 | 22.00 | 22.00 | 203 | NASDAQ | RMTI | Wed, Nov 18, 1998 | 20.63 | 22.00 | 19.25 | 22.00 | 202 | NASDAQ | RMTI | Tue, Nov 17, 1998 | 21.66 | 22.69 | 19.94 | 22.69 | 201 | NASDAQ | RMTI | Mon, Nov 16, 1998 | 23.38 | 23.38 | 22.00 | 22.00 | 200 | NASDAQ | RMTI | Fri, Nov 13, 1998 | 23.38 | 23.38 | 23.38 | 23.38 | 199 | NASDAQ | RMTI | Thu, Nov 12, 1998 | 24.75 | 26.13 | 22.00 | 22.00 | 198 | NASDAQ | RMTI | Wed, Nov 11, 1998 | 26.13 | 26.13 | 24.75 | 24.75 | 197 | NASDAQ | RMTI | Tue, Nov 10, 1998 | 24.75 | 24.75 | 24.75 | 24.75 | 196 | NASDAQ | RMTI | Mon, Nov 9, 1998 | 24.75 | 26.13 | 24.75 | 26.13 | 195 | NASDAQ | RMTI | Fri, Nov 6, 1998 | 26.13 | 26.13 | 24.75 | 24.75 | 194 | NASDAQ | RMTI | Wed, Nov 4, 1998 | 26.13 | 26.13 | 23.38 | 23.38 | 193 | NASDAQ | RMTI | Tue, Nov 3, 1998 | 26.13 | 27.50 | 23.38 | 23.38 | 192 | NASDAQ | RMTI | Mon, Nov 2, 1998 | 27.50 | 27.50 | 23.38 | 27.50 | 191 | NASDAQ | RMTI | Fri, Oct 30, 1998 | 24.75 | 28.88 | 24.75 | 28.19 | 190 | NASDAQ | RMTI | Thu, Oct 29, 1998 | 23.38 | 27.50 | 23.38 | 24.75 | 189 | NASDAQ | RMTI | Wed, Oct 28, 1998 | 25.44 | 25.44 | 22.00 | 22.00 | 188 | NASDAQ | RMTI | Tue, Oct 27, 1998 | 28.88 | 28.88 | 27.50 | 27.50 | 187 | NASDAQ | RMTI | Mon, Oct 26, 1998 | 26.81 | 26.81 | 26.81 | 26.81 | 186 | NASDAQ | RMTI | Fri, Oct 23, 1998 | 27.50 | 27.50 | 24.75 | 27.16 | 185 | NASDAQ | RMTI | Thu, Oct 22, 1998 | 24.75 | 30.25 | 24.06 | 28.88 | 184 | NASDAQ | RMTI | Wed, Oct 21, 1998 | 24.75 | 24.75 | 23.38 | 24.41 | 183 | NASDAQ | RMTI | Tue, Oct 20, 1998 | 19.25 | 26.13 | 19.25 | 24.75 | 182 | NASDAQ | RMTI | Mon, Oct 19, 1998 | 16.50 | 17.88 | 16.50 | 16.50 | 181 | NASDAQ | RMTI | Fri, Oct 16, 1998 | 17.88 | 17.88 | 16.50 | 17.88 | 180 | NASDAQ | RMTI | Thu, Oct 15, 1998 | 19.25 | 19.25 | 15.81 | 16.16 | 179 | NASDAQ | RMTI | Wed, Oct 14, 1998 | 19.25 | 19.25 | 19.25 | 19.25 | 178 | NASDAQ | RMTI | Tue, Oct 13, 1998 | 22.00 | 22.00 | 20.63 | 22.00 | 177 | NASDAQ | RMTI | Mon, Oct 12, 1998 | 26.13 | 26.13 | 22.69 | 22.69 | 176 | NASDAQ | RMTI | Fri, Oct 9, 1998 | 26.13 | 26.81 | 26.13 | 26.13 | 175 | NASDAQ | RMTI | Thu, Oct 8, 1998 | 24.75 | 26.81 | 24.75 | 26.13 | 174 | NASDAQ | RMTI | Wed, Oct 7, 1998 | 23.38 | 26.81 | 23.38 | 26.81 | 173 | NASDAQ | RMTI | Tue, Oct 6, 1998 | 24.75 | 24.75 | 23.38 | 23.38 | 172 | NASDAQ | RMTI | Mon, Oct 5, 1998 | 27.50 | 27.50 | 24.75 | 24.75 | 171 | NASDAQ | RMTI | Thu, Oct 1, 1998 | 30.25 | 30.25 | 26.81 | 27.50 | 170 | NASDAQ | RMTI | Wed, Sep 30, 1998 | 28.19 | 28.88 | 24.75 | 28.88 | 169 | NASDAQ | RMTI | Tue, Sep 29, 1998 | 30.94 | 30.94 | 28.19 | 28.70 | 168 | NASDAQ | RMTI | Mon, Sep 28, 1998 | 31.63 | 31.63 | 30.25 | 30.25 | 167 | NASDAQ | RMTI | Fri, Sep 25, 1998 | 35.75 | 35.75 | 30.25 | 33.00 | 166 | NASDAQ | RMTI | Thu, Sep 24, 1998 | 30.94 | 37.13 | 28.88 | 33.00 | 165 | NASDAQ | RMTI | Wed, Sep 23, 1998 | 30.25 | 30.25 | 26.13 | 26.13 | 164 | NASDAQ | RMTI | Tue, Sep 22, 1998 | 31.63 | 33.00 | 28.88 | 29.56 | 163 | NASDAQ | RMTI | Mon, Sep 21, 1998 | 25.44 | 31.63 | 25.44 | 30.25 | 162 | NASDAQ | RMTI | Fri, Sep 18, 1998 | 26.13 | 26.13 | 24.75 | 24.75 | 161 | NASDAQ | RMTI | Wed, Sep 16, 1998 | 27.50 | 27.50 | 26.81 | 26.81 | 160 | NASDAQ | RMTI | Tue, Sep 15, 1998 | 29.56 | 30.25 | 27.50 | 30.25 | 159 | NASDAQ | RMTI | Mon, Sep 14, 1998 | 27.50 | 27.50 | 24.75 | 24.75 | 158 | NASDAQ | RMTI | Fri, Sep 11, 1998 | 30.25 | 30.25 | 24.75 | 27.50 | 157 | NASDAQ | RMTI | Thu, Sep 10, 1998 | 27.50 | 27.50 | 25.44 | 27.50 | 156 | NASDAQ | RMTI | Wed, Sep 9, 1998 | 27.50 | 27.50 | 27.50 | 27.50 | 155 | NASDAQ | RMTI | Tue, Sep 8, 1998 | 30.25 | 30.25 | 28.88 | 28.88 | 154 | NASDAQ | RMTI | Fri, Sep 4, 1998 | 30.25 | 30.25 | 30.25 | 30.25 | 153 | NASDAQ | RMTI | Thu, Sep 3, 1998 | 33.00 | 35.75 | 33.00 | 33.00 | 152 | NASDAQ | RMTI | Wed, Sep 2, 1998 | 33.00 | 35.75 | 33.00 | 33.00 | 151 | NASDAQ | RMTI | Tue, Sep 1, 1998 | 33.00 | 33.69 | 33.00 | 33.00 | 150 | NASDAQ | RMTI | Mon, Aug 31, 1998 | 34.38 | 35.75 | 33.00 | 35.75 | 149 | NASDAQ | RMTI | Fri, Aug 28, 1998 | 35.75 | 35.75 | 34.38 | 35.75 | 148 | NASDAQ | RMTI | Thu, Aug 27, 1998 | 38.50 | 38.50 | 33.00 | 33.00 | 147 | NASDAQ | RMTI | Wed, Aug 26, 1998 | 41.25 | 42.63 | 38.50 | 38.50 | 146 | NASDAQ | RMTI | Tue, Aug 25, 1998 | 39.88 | 42.63 | 39.88 | 41.94 | 145 | NASDAQ | RMTI | Mon, Aug 24, 1998 | 41.25 | 41.25 | 39.88 | 39.88 | 144 | NASDAQ | RMTI | Fri, Aug 21, 1998 | 39.88 | 41.25 | 39.88 | 39.88 | 143 | NASDAQ | RMTI | Thu, Aug 20, 1998 | 39.88 | 39.88 | 39.88 | 39.88 | 142 | NASDAQ | RMTI | Wed, Aug 19, 1998 | 38.50 | 41.25 | 38.50 | 40.56 | 141 | NASDAQ | RMTI | Tue, Aug 18, 1998 | 38.50 | 41.25 | 38.50 | 38.50 | 140 | NASDAQ | RMTI | Mon, Aug 17, 1998 | 38.50 | 38.50 | 35.75 | 38.50 | 139 | NASDAQ | RMTI | Fri, Aug 14, 1998 | 35.75 | 38.50 | 35.75 | 38.50 | 138 | NASDAQ | RMTI | Thu, Aug 13, 1998 | 35.75 | 38.50 | 35.75 | 38.50 | 137 | NASDAQ | RMTI | Wed, Aug 12, 1998 | 28.88 | 35.75 | 28.88 | 35.75 | 136 | NASDAQ | RMTI | Tue, Aug 11, 1998 | 28.88 | 31.63 | 28.88 | 31.63 | 135 | NASDAQ | RMTI | Mon, Aug 10, 1998 | 28.88 | 30.25 | 27.50 | 28.88 | 134 | NASDAQ | RMTI | Fri, Aug 7, 1998 | 30.25 | 33.00 | 30.25 | 30.25 | 133 | NASDAQ | RMTI | Thu, Aug 6, 1998 | 33.00 | 33.00 | 27.50 | 28.88 | 132 | NASDAQ | RMTI | Wed, Aug 5, 1998 | 31.63 | 33.00 | 31.63 | 31.63 | 131 | NASDAQ | RMTI | Tue, Aug 4, 1998 | 30.94 | 30.94 | 28.88 | 28.88 | 130 | NASDAQ | RMTI | Mon, Aug 3, 1998 | 34.38 | 34.38 | 30.94 | 30.94 | 129 | NASDAQ | RMTI | Fri, Jul 31, 1998 | 35.75 | 35.75 | 34.38 | 34.38 | 128 | NASDAQ | RMTI | Thu, Jul 30, 1998 | 33.69 | 35.75 | 33.69 | 35.75 | 127 | NASDAQ | RMTI | Wed, Jul 29, 1998 | 35.75 | 35.75 | 33.00 | 33.69 | 126 | NASDAQ | RMTI | Tue, Jul 28, 1998 | 35.75 | 37.81 | 35.06 | 35.06 | 125 | NASDAQ | RMTI | Mon, Jul 27, 1998 | 37.13 | 39.88 | 35.75 | 35.75 | 124 | NASDAQ | RMTI | Fri, Jul 24, 1998 | 37.13 | 39.88 | 37.13 | 37.13 | 123 | NASDAQ | RMTI | Thu, Jul 23, 1998 | 38.50 | 39.88 | 37.13 | 37.81 | 122 | NASDAQ | RMTI | Wed, Jul 22, 1998 | 38.50 | 39.88 | 38.50 | 38.50 | 121 | NASDAQ | RMTI | Tue, Jul 21, 1998 | 42.63 | 42.63 | 37.98 | 42.63 | 120 | NASDAQ | RMTI | Mon, Jul 20, 1998 | 41.25 | 44.00 | 41.25 | 42.63 | 119 | NASDAQ | RMTI | Fri, Jul 17, 1998 | 42.63 | 44.00 | 41.25 | 41.25 | 118 | NASDAQ | RMTI | Thu, Jul 16, 1998 | 38.50 | 41.25 | 38.50 | 41.25 | 117 | NASDAQ | RMTI | Wed, Jul 15, 1998 | 38.50 | 39.88 | 37.13 | 38.50 | 116 | NASDAQ | RMTI | Tue, Jul 14, 1998 | 38.50 | 38.50 | 36.44 | 38.16 | 115 | NASDAQ | RMTI | Mon, Jul 13, 1998 | 38.50 | 38.50 | 35.75 | 38.50 | 114 | NASDAQ | RMTI | Fri, Jul 10, 1998 | 34.38 | 39.88 | 34.38 | 35.75 | 113 | NASDAQ | RMTI | Thu, Jul 9, 1998 | 33.69 | 34.38 | 33.69 | 34.38 | 112 | NASDAQ | RMTI | Wed, Jul 8, 1998 | 33.00 | 34.38 | 33.00 | 33.00 | 111 | NASDAQ | RMTI | Tue, Jul 7, 1998 | 34.38 | 34.38 | 33.00 | 34.38 | 110 | NASDAQ | RMTI | Mon, Jul 6, 1998 | 30.94 | 34.38 | 30.94 | 33.00 | 109 | NASDAQ | RMTI | Thu, Jul 2, 1998 | 34.38 | 34.38 | 30.25 | 30.25 | 108 | NASDAQ | RMTI | Wed, Jul 1, 1998 | 35.75 | 35.75 | 33.00 | 33.00 | 107 | NASDAQ | RMTI | Tue, Jun 30, 1998 | 30.25 | 35.75 | 30.25 | 34.38 | 106 | NASDAQ | RMTI | Mon, Jun 29, 1998 | 27.50 | 30.25 | 27.50 | 30.25 | 105 | NASDAQ | RMTI | Fri, Jun 26, 1998 | 26.81 | 27.50 | 26.81 | 27.50 | 104 | NASDAQ | RMTI | Thu, Jun 25, 1998 | 26.13 | 27.50 | 26.13 | 27.50 | 103 | NASDAQ | RMTI | Wed, Jun 24, 1998 | 26.81 | 27.50 | 24.75 | 27.16 | 102 | NASDAQ | RMTI | Tue, Jun 23, 1998 | 22.69 | 26.13 | 22.00 | 26.13 | 101 | NASDAQ | RMTI | Mon, Jun 22, 1998 | 24.75 | 27.16 | 23.03 | 24.75 | 100 | NASDAQ | RMTI | Fri, Jun 19, 1998 | 26.13 | 27.16 | 25.09 | 25.09 | 99 | NASDAQ | RMTI | Thu, Jun 18, 1998 | 27.50 | 27.50 | 24.75 | 24.75 | 98 | NASDAQ | RMTI | Wed, Jun 17, 1998 | 28.88 | 30.25 | 26.13 | 28.19 | 97 | NASDAQ | RMTI | Tue, Jun 16, 1998 | 28.19 | 28.88 | 27.50 | 28.88 | 96 | NASDAQ | RMTI | Mon, Jun 15, 1998 | 24.75 | 28.19 | 24.75 | 26.13 | 95 | NASDAQ | RMTI | Fri, Jun 12, 1998 | 23.38 | 24.06 | 23.38 | 24.06 | 94 | NASDAQ | RMTI | Thu, Jun 11, 1998 | 22.00 | 24.41 | 22.00 | 23.38 | 93 | NASDAQ | RMTI | Wed, Jun 10, 1998 | 22.69 | 23.03 | 20.63 | 22.00 | 92 | NASDAQ | RMTI | Tue, Jun 9, 1998 | 24.41 | 24.41 | 22.00 | 24.06 | 91 | NASDAQ | RMTI | Mon, Jun 8, 1998 | 24.06 | 24.75 | 22.00 | 23.38 | 90 | NASDAQ | RMTI | Fri, Jun 5, 1998 | 24.06 | 25.44 | 24.06 | 24.75 | 89 | NASDAQ | RMTI | Thu, Jun 4, 1998 | 25.44 | 26.13 | 24.06 | 24.75 | 88 | NASDAQ | RMTI | Wed, Jun 3, 1998 | 24.75 | 26.81 | 24.75 | 25.44 | 87 | NASDAQ | RMTI | Tue, Jun 2, 1998 | 27.50 | 27.50 | 23.38 | 24.75 | 86 | NASDAQ | RMTI | Mon, Jun 1, 1998 | 28.19 | 28.19 | 26.13 | 26.81 | 85 | NASDAQ | RMTI | Fri, May 29, 1998 | 19.25 | 26.13 | 18.56 | 26.13 | 84 | NASDAQ | RMTI | Thu, May 28, 1998 | 17.88 | 19.25 | 17.88 | 18.56 | 83 | NASDAQ | RMTI | Wed, May 27, 1998 | 17.19 | 17.88 | 17.19 | 17.19 | 82 | NASDAQ | RMTI | Tue, May 26, 1998 | 17.88 | 17.88 | 16.50 | 17.19 | 81 | NASDAQ | RMTI | Fri, May 22, 1998 | 13.75 | 17.88 | 13.75 | 17.88 | 80 | NASDAQ | RMTI | Thu, May 21, 1998 | 11.69 | 14.09 | 11.69 | 14.09 | 79 | NASDAQ | RMTI | Wed, May 20, 1998 | 11.69 | 13.06 | 11.69 | 13.06 | 78 | NASDAQ | RMTI | Tue, May 19, 1998 | 14.44 | 14.44 | 12.38 | 13.75 | 77 | NASDAQ | RMTI | Mon, May 18, 1998 | 14.44 | 14.44 | 13.41 | 13.41 | 76 | NASDAQ | RMTI | Fri, May 15, 1998 | 13.06 | 13.06 | 13.06 | 13.06 | 75 | NASDAQ | RMTI | Thu, May 14, 1998 | 13.75 | 13.75 | 12.72 | 13.06 | 74 | NASDAQ | RMTI | Tue, May 12, 1998 | 14.09 | 14.44 | 13.75 | 13.75 | 73 | NASDAQ | RMTI | Mon, May 11, 1998 | 13.75 | 14.44 | 13.75 | 13.75 | 72 | NASDAQ | RMTI | Fri, May 8, 1998 | 13.75 | 14.09 | 13.41 | 14.09 | 71 | NASDAQ | RMTI | Thu, May 7, 1998 | 13.75 | 13.75 | 13.41 | 13.41 | 70 | NASDAQ | RMTI | Wed, May 6, 1998 | 13.41 | 13.41 | 13.41 | 13.41 | 69 | NASDAQ | RMTI | Tue, May 5, 1998 | 14.09 | 14.09 | 13.41 | 13.41 | 68 | NASDAQ | RMTI | Mon, May 4, 1998 | 13.41 | 14.09 | 13.41 | 13.41 | 67 | NASDAQ | RMTI | Fri, May 1, 1998 | 14.44 | 14.44 | 12.38 | 14.44 | 66 | NASDAQ | RMTI | Thu, Apr 30, 1998 | 14.44 | 14.44 | 13.75 | 13.75 | 65 | NASDAQ | RMTI | Wed, Apr 29, 1998 | 15.13 | 15.13 | 13.06 | 13.41 | 64 | NASDAQ | RMTI | Tue, Apr 28, 1998 | 14.44 | 15.13 | 14.44 | 15.13 | 63 | NASDAQ | RMTI | Mon, Apr 27, 1998 | 16.16 | 16.16 | 14.44 | 14.44 | 62 | NASDAQ | RMTI | Fri, Apr 24, 1998 | 16.50 | 16.50 | 14.44 | 14.44 | 61 | NASDAQ | RMTI | Thu, Apr 23, 1998 | 15.81 | 15.81 | 15.13 | 15.13 | 60 | NASDAQ | RMTI | Wed, Apr 22, 1998 | 16.16 | 16.16 | 15.47 | 15.81 | 59 | NASDAQ | RMTI | Tue, Apr 21, 1998 | 15.81 | 16.50 | 15.13 | 15.47 | 58 | NASDAQ | RMTI | Mon, Apr 20, 1998 | 15.13 | 16.50 | 15.13 | 15.13 | 57 | NASDAQ | RMTI | Fri, Apr 17, 1998 | 16.50 | 16.84 | 15.81 | 15.81 | 56 | NASDAQ | RMTI | Thu, Apr 16, 1998 | 16.84 | 16.84 | 15.81 | 16.50 | 55 | NASDAQ | RMTI | Wed, Apr 15, 1998 | 15.81 | 16.50 | 15.47 | 15.81 | 54 | NASDAQ | RMTI | Tue, Apr 14, 1998 | 16.50 | 16.50 | 15.13 | 15.47 | 53 | NASDAQ | RMTI | Mon, Apr 13, 1998 | 15.81 | 16.50 | 15.81 | 15.81 | 52 | NASDAQ | RMTI | Thu, Apr 9, 1998 | 14.09 | 15.47 | 14.09 | 14.44 | 51 | NASDAQ | RMTI | Wed, Apr 8, 1998 | 14.09 | 14.78 | 14.09 | 14.78 | 50 | NASDAQ | RMTI | Tue, Apr 7, 1998 | 16.16 | 16.16 | 14.44 | 14.44 | 49 | NASDAQ | RMTI | Mon, Apr 6, 1998 | 16.16 | 16.16 | 14.44 | 14.44 | 48 | NASDAQ | RMTI | Fri, Apr 3, 1998 | 13.75 | 15.13 | 13.75 | 14.09 | 47 | NASDAQ | RMTI | Thu, Apr 2, 1998 | 14.44 | 16.16 | 13.75 | 14.44 | 46 | NASDAQ | RMTI | Wed, Apr 1, 1998 | 15.81 | 17.19 | 14.44 | 14.61 | 45 | NASDAQ | RMTI | Tue, Mar 31, 1998 | 15.81 | 17.88 | 15.81 | 15.81 | 44 | NASDAQ | RMTI | Mon, Mar 30, 1998 | 19.25 | 19.25 | 15.47 | 15.81 | 43 | NASDAQ | RMTI | Fri, Mar 27, 1998 | 17.88 | 18.91 | 17.19 | 17.19 | 42 | NASDAQ | RMTI | Thu, Mar 26, 1998 | 17.53 | 18.91 | 17.19 | 17.53 | 41 | NASDAQ | RMTI | Wed, Mar 25, 1998 | 20.63 | 20.63 | 17.19 | 20.63 | 40 | NASDAQ | RMTI | Tue, Mar 24, 1998 | 20.63 | 20.63 | 18.56 | 19.25 | 39 | NASDAQ | RMTI | Mon, Mar 23, 1998 | 22.00 | 22.00 | 16.84 | 17.19 | 38 | NASDAQ | RMTI | Fri, Mar 20, 1998 | 20.63 | 22.00 | 19.25 | 19.59 | 37 | NASDAQ | RMTI | Thu, Mar 19, 1998 | 22.00 | 24.75 | 18.22 | 21.66 | 36 | NASDAQ | RMTI | Wed, Mar 18, 1998 | 19.25 | 19.94 | 16.84 | 17.19 | 35 | NASDAQ | RMTI | Tue, Mar 17, 1998 | 21.31 | 22.69 | 19.25 | 19.25 | 34 | NASDAQ | RMTI | Mon, Mar 16, 1998 | 22.00 | 23.03 | 19.94 | 19.94 | 33 | NASDAQ | RMTI | Fri, Mar 13, 1998 | 16.50 | 22.00 | 16.50 | 21.66 | 32 | NASDAQ | RMTI | Thu, Mar 12, 1998 | 17.19 | 19.25 | 15.81 | 16.50 | 31 | NASDAQ | RMTI | Wed, Mar 11, 1998 | 17.88 | 19.25 | 16.84 | 19.25 | 30 | NASDAQ | RMTI | Tue, Mar 10, 1998 | 18.22 | 19.25 | 17.88 | 17.88 | 29 | NASDAQ | RMTI | Mon, Mar 9, 1998 | 22.69 | 22.69 | 18.22 | 18.22 | 28 | NASDAQ | RMTI | Fri, Mar 6, 1998 | 22.34 | 22.69 | 21.66 | 21.66 | 27 | NASDAQ | RMTI | Thu, Mar 5, 1998 | 24.75 | 24.75 | 22.34 | 22.34 | 26 | NASDAQ | RMTI | Wed, Mar 4, 1998 | 23.38 | 24.41 | 22.34 | 22.34 | 25 | NASDAQ | RMTI | Tue, Mar 3, 1998 | 24.75 | 24.75 | 23.38 | 24.06 | 24 | NASDAQ | RMTI | Mon, Mar 2, 1998 | 23.38 | 24.75 | 22.34 | 24.75 | 23 | NASDAQ | RMTI | Fri, Feb 27, 1998 | 23.38 | 23.38 | 22.00 | 22.00 | 22 | NASDAQ | RMTI | Thu, Feb 26, 1998 | 22.34 | 23.38 | 22.00 | 22.00 | 21 | NASDAQ | RMTI | Wed, Feb 25, 1998 | 22.34 | 23.38 | 22.00 | 23.03 | 20 | NASDAQ | RMTI | Tue, Feb 24, 1998 | 22.00 | 24.75 | 22.00 | 22.34 | 19 | NASDAQ | RMTI | Mon, Feb 23, 1998 | 24.75 | 25.44 | 22.00 | 23.38 | 18 | NASDAQ | RMTI | Fri, Feb 20, 1998 | 24.41 | 25.44 | 23.38 | 25.44 | 17 | NASDAQ | RMTI | Thu, Feb 19, 1998 | 27.84 | 27.84 | 23.38 | 24.75 | 16 | NASDAQ | RMTI | Wed, Feb 18, 1998 | 31.63 | 31.63 | 27.84 | 27.84 | 15 | NASDAQ | RMTI | Tue, Feb 17, 1998 | 35.75 | 38.50 | 28.88 | 30.25 | 14 | NASDAQ | RMTI | Fri, Feb 13, 1998 | 39.88 | 41.94 | 35.75 | 38.50 | 13 | NASDAQ | RMTI | Thu, Feb 12, 1998 | 42.63 | 42.63 | 39.88 | 39.88 | 12 | NASDAQ | RMTI | Wed, Feb 11, 1998 | 43.66 | 44.00 | 41.94 | 41.94 | 11 | NASDAQ | RMTI | Tue, Feb 10, 1998 | 44.00 | 44.00 | 41.94 | 44.00 | 10 | NASDAQ | RMTI | Mon, Feb 9, 1998 | 48.13 | 48.13 | 44.00 | 44.00 | 9 | NASDAQ | RMTI | Fri, Feb 6, 1998 | 44.69 | 50.88 | 44.00 | 44.00 | 8 | NASDAQ | RMTI | Thu, Feb 5, 1998 | 44.00 | 44.69 | 41.94 | 44.00 | 7 | NASDAQ | RMTI | Wed, Feb 4, 1998 | 41.25 | 44.69 | 41.25 | 41.94 | 6 | NASDAQ | RMTI | Tue, Feb 3, 1998 | 52.25 | 52.25 | 41.25 | 44.69 | 5 | NASDAQ | RMTI | Mon, Feb 2, 1998 | 57.75 | 57.75 | 49.50 | 49.50 | 4 | NASDAQ | RMTI | Fri, Jan 30, 1998 | 53.63 | 56.38 | 53.63 | 55.00 | 3 | NASDAQ | RMTI | Thu, Jan 29, 1998 | 57.75 | 59.13 | 55.00 | 56.38 | 2 | NASDAQ | RMTI | Wed, Jan 28, 1998 | 56.38 | 61.88 | 55.00 | 56.38 | 1 | NASDAQ | RMTI | Tue, Jan 27, 1998 | 59.81 | 70.13 | 56.38 | 56.38 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.