REM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	21.33	21.47	21.32	21.44	21.44	1.04%	324,466
Jun 5, 2025	21.17	21.38	21.11	21.22	21.22	0.33%	310,318
Jun 4, 2025	21.16	21.20	21.01	21.15	21.15	0.09%	452,676
Jun 3, 2025	20.82	21.27	20.68	21.13	21.13	1.68%	602,690
Jun 2, 2025	21.01	21.01	20.73	20.78	20.78	-1.28%	509,102
May 30, 2025	21.21	21.21	21.01	21.05	21.05	-1.13%	517,326
May 29, 2025	21.20	21.34	21.13	21.29	21.29	0.80%	446,656
May 28, 2025	21.05	21.27	21.05	21.12	21.12	0.02%	361,776
May 27, 2025	21.05	21.13	20.81	21.12	21.12	1.47%	668,878
May 23, 2025	20.61	20.91	20.58	20.81	20.81	0.19%	944,425
May 22, 2025	20.79	20.92	20.35	20.77	20.77	0.10%	779,353
May 21, 2025	21.56	21.66	20.75	20.75	20.75	-4.42%	385,992
May 20, 2025	21.76	21.88	21.70	21.71	21.71	-0.41%	130,651
May 19, 2025	21.71	21.82	21.57	21.80	21.80	-0.86%	270,037
May 16, 2025	21.89	22.04	21.89	21.99	21.99	0.50%	218,693
May 15, 2025	21.55	21.88	21.55	21.88	21.88	1.25%	397,239
May 14, 2025	21.80	21.80	21.57	21.61	21.61	-0.73%	450,309
May 13, 2025	21.69	21.82	21.61	21.77	21.77	0.83%	372,424
May 12, 2025	21.56	21.62	21.34	21.59	21.59	2.10%	435,074
May 9, 2025	21.24	21.29	21.06	21.15	21.15	-0.17%	239,942
May 8, 2025	21.15	21.34	21.12	21.18	21.18	1.05%	379,896
May 7, 2025	20.90	21.13	20.87	20.96	20.96	0.53%	387,721
May 6, 2025	21.04	21.06	20.80	20.85	20.85	-1.23%	169,138
May 5, 2025	21.12	21.22	21.02	21.11	21.11	-0.66%	342,304
May 2, 2025	21.31	21.42	21.18	21.25	21.25	0.33%	542,801
May 1, 2025	21.39	21.54	21.15	21.18	21.18	-0.52%	480,754
Apr 30, 2025	21.19	21.36	20.82	21.29	21.29	-0.61%	314,330
Apr 29, 2025	21.23	21.47	21.09	21.42	21.42	0.99%	361,386
Apr 28, 2025	20.91	21.28	20.89	21.21	21.21	1.73%	493,084
Apr 25, 2025	20.64	20.88	20.53	20.85	20.85	1.21%	230,981
Apr 24, 2025	20.55	20.69	20.38	20.60	20.60	0.68%	258,542
Apr 23, 2025	20.75	20.89	20.39	20.46	20.46	0.54%	544,835
Apr 22, 2025	19.78	20.35	19.78	20.35	20.35	3.67%	631,412
Apr 21, 2025	19.77	19.77	19.35	19.63	19.63	-1.55%	472,949
Apr 17, 2025	19.67	20.05	19.59	19.94	19.94	1.84%	518,717
Apr 16, 2025	19.84	19.87	19.51	19.58	19.58	-1.21%	606,372
Apr 15, 2025	19.71	20.15	19.71	19.82	19.82	0.51%	1,229,679
Apr 14, 2025	19.55	19.88	19.36	19.72	19.72	2.44%	906,706
Apr 11, 2025	19.14	19.30	18.50	19.25	19.25	0.68%	2,040,147
Apr 10, 2025	20.19	20.19	18.69	19.12	19.12	-6.73%	1,860,660
Apr 9, 2025	19.19	20.63	18.34	20.50	20.50	5.67%	2,594,610
Apr 8, 2025	20.39	20.51	19.22	19.40	19.40	-1.97%	1,599,708
Apr 7, 2025	19.99	21.12	19.42	19.79	19.79	-4.49%	2,282,590
Apr 4, 2025	21.40	21.45	20.51	20.72	20.72	-4.91%	1,585,433
Apr 3, 2025	21.80	22.15	21.71	21.79	21.79	-2.42%	667,457
Apr 2, 2025	22.29	22.35	22.12	22.33	22.33	-0.13%	681,970
Apr 1, 2025	22.42	22.52	22.21	22.36	22.36	-0.36%	603,442
Mar 31, 2025	22.04	22.50	21.86	22.44	22.44	1.42%	716,799
Mar 28, 2025	22.54	22.55	21.96	22.13	22.13	-1.80%	610,203
Mar 27, 2025	22.52	22.73	22.46	22.53	22.53	-0.04%	306,649