REM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2025	21.80	21.80	21.57	21.61	21.07	-0.73%	450,309
May 13, 2025	21.69	21.82	21.61	21.77	21.23	0.83%	372,424
May 12, 2025	21.56	21.62	21.34	21.59	21.05	2.10%	435,074
May 9, 2025	21.24	21.29	21.06	21.15	20.62	-0.17%	239,942
May 8, 2025	21.15	21.34	21.12	21.18	20.65	1.05%	379,896
May 7, 2025	20.90	21.13	20.87	20.96	20.44	0.53%	387,721
May 6, 2025	21.04	21.06	20.80	20.85	20.33	-1.23%	169,138
May 5, 2025	21.12	21.22	21.02	21.11	20.58	-0.66%	342,304
May 2, 2025	21.31	21.42	21.18	21.25	20.72	0.33%	542,801
May 1, 2025	21.39	21.54	21.15	21.18	20.65	-0.52%	480,754
Apr 30, 2025	21.19	21.36	20.82	21.29	20.76	-0.61%	314,330
Apr 29, 2025	21.23	21.47	21.09	21.42	20.88	0.99%	361,386
Apr 28, 2025	20.91	21.28	20.89	21.21	20.68	1.73%	493,084
Apr 25, 2025	20.64	20.88	20.53	20.85	20.33	1.21%	230,981
Apr 24, 2025	20.55	20.69	20.38	20.60	20.08	0.68%	258,542
Apr 23, 2025	20.75	20.89	20.39	20.46	19.95	0.54%	544,835
Apr 22, 2025	19.78	20.35	19.78	20.35	19.84	3.67%	631,412
Apr 21, 2025	19.77	19.77	19.35	19.63	19.14	-1.55%	472,949
Apr 17, 2025	19.67	20.05	19.59	19.94	19.44	1.84%	518,717
Apr 16, 2025	19.84	19.87	19.51	19.58	19.09	-1.21%	606,372
Apr 15, 2025	19.71	20.15	19.71	19.82	19.32	0.51%	1,229,679