REM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	22.43	22.44	22.08	22.18	22.18	-0.76%	360,860
Jul 25, 2025	22.25	22.37	22.09	22.35	22.35	0.49%	377,797
Jul 24, 2025	22.20	22.42	22.11	22.24	22.24	-0.18%	543,870
Jul 23, 2025	22.08	22.28	22.08	22.28	22.28	1.02%	736,160
Jul 22, 2025	21.71	22.12	21.66	22.06	22.06	1.75%	609,682
Jul 21, 2025	21.73	21.84	21.60	21.68	21.68	0.18%	506,707
Jul 18, 2025	21.85	21.89	21.57	21.64	21.64	-0.48%	195,990
Jul 17, 2025	21.83	21.97	21.67	21.74	21.74	-0.87%	530,482
Jul 16, 2025	21.78	21.95	21.62	21.93	21.93	1.20%	426,159
Jul 15, 2025	21.93	22.05	21.67	21.67	21.67	-1.19%	339,707
Jul 14, 2025	21.94	22.05	21.84	21.93	21.93	-0.27%	360,158
Jul 11, 2025	22.01	22.08	21.90	21.99	21.99	-0.68%	291,371
Jul 10, 2025	22.08	22.20	22.01	22.14	22.14	0.36%	320,010
Jul 9, 2025	21.95	22.14	21.95	22.06	22.06	0.73%	239,869
Jul 8, 2025	21.78	22.07	21.76	21.90	21.90	0.74%	411,086
Jul 7, 2025	21.90	22.01	21.68	21.74	21.74	-1.09%	559,684
Jul 3, 2025	21.94	22.13	21.92	21.98	21.98	0.14%	228,523
Jul 2, 2025	21.61	21.98	21.61	21.95	21.95	1.43%	569,984
Jul 1, 2025	21.31	21.84	21.26	21.64	21.64	1.22%	308,091
Jun 30, 2025	21.35	21.42	21.14	21.38	21.38	0.71%	723,219
Jun 27, 2025	21.41	21.42	21.08	21.23	21.23	-0.42%	605,081
Jun 26, 2025	21.14	21.33	21.09	21.32	21.32	1.28%	416,626
Jun 25, 2025	21.18	21.25	21.05	21.05	21.05	-0.66%	525,985
Jun 24, 2025	21.11	21.28	21.11	21.19	21.19	0.81%	394,585
Jun 23, 2025	20.94	21.06	20.60	21.02	21.02	0.43%	733,697
Jun 20, 2025	21.13	21.13	20.86	20.93	20.93	-0.24%	607,812
Jun 18, 2025	20.78	21.14	20.71	20.98	20.98	1.11%	670,429
Jun 17, 2025	20.99	21.02	20.73	20.75	20.75	-1.38%	368,133
Jun 16, 2025	21.24	21.30	21.00	21.04	21.04	-2.50%	215,332
Jun 13, 2025	21.72	21.81	21.53	21.58	21.04	-1.60%	315,869
Jun 12, 2025	21.74	21.95	21.67	21.93	21.38	0.64%	248,290
Jun 11, 2025	21.90	22.03	21.75	21.79	21.25	-0.09%	387,821
Jun 10, 2025	21.64	21.84	21.59	21.81	21.26	0.88%	718,294
Jun 9, 2025	21.55	21.72	21.50	21.62	21.08	0.84%	384,239
Jun 6, 2025	21.33	21.47	21.32	21.44	20.90	1.04%	324,466
Jun 5, 2025	21.17	21.38	21.11	21.22	20.69	0.33%	310,318
Jun 4, 2025	21.16	21.20	21.01	21.15	20.62	0.09%	452,676
Jun 3, 2025	20.82	21.27	20.68	21.13	20.60	1.68%	602,690
Jun 2, 2025	21.01	21.01	20.73	20.78	20.26	-1.28%	509,102
May 30, 2025	21.21	21.21	21.01	21.05	20.52	-1.13%	517,326
May 29, 2025	21.20	21.34	21.13	21.29	20.76	0.80%	446,656
May 28, 2025	21.05	21.27	21.05	21.12	20.59	0.02%	361,776
May 27, 2025	21.05	21.13	20.81	21.12	20.59	1.47%	668,878
May 23, 2025	20.61	20.91	20.58	20.81	20.29	0.19%	944,425
May 22, 2025	20.79	20.92	20.35	20.77	20.25	0.10%	779,353
May 21, 2025	21.56	21.66	20.75	20.75	20.23	-4.42%	385,992
May 20, 2025	21.76	21.88	21.70	21.71	21.17	-0.41%	130,651
May 19, 2025	21.71	21.82	21.57	21.80	21.25	-0.86%	270,037
May 16, 2025	21.89	22.04	21.89	21.99	21.44	0.50%	218,693
May 15, 2025	21.55	21.88	21.55	21.88	21.33	1.25%	397,239