REM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.72	21.87	21.63	21.68	21.68	-0.69%	44,538
Jun 4, 2026	21.63	21.93	21.63	21.83	21.83	1.30%	349,007
Jun 3, 2026	21.70	21.78	21.48	21.55	21.55	-1.24%	54,730
Jun 2, 2026	21.78	21.99	21.74	21.82	21.82	0.18%	47,871
Jun 1, 2026	21.86	22.00	21.74	21.78	21.78	-1.49%	34,844
May 29, 2026	21.99	22.11	21.96	22.11	22.11	0.32%	39,969
May 28, 2026	22.00	22.08	21.92	22.04	22.04	0.05%	285,926
May 27, 2026	21.93	22.19	21.93	22.03	22.03	0.36%	27,436
May 26, 2026	21.81	21.95	21.78	21.95	21.95	1.06%	19,974
May 22, 2026	21.92	21.95	21.65	21.72	21.72	-0.46%	546,520
May 21, 2026	21.66	21.89	21.49	21.82	21.82	0.41%	413,787
May 20, 2026	21.52	21.84	21.42	21.73	21.73	1.21%	47,009
May 19, 2026	21.69	21.72	21.43	21.47	21.47	-1.33%	447,183
May 18, 2026	21.85	21.98	21.71	21.76	21.76	0.07%	395,701
May 15, 2026	21.98	21.98	21.70	21.75	21.75	-1.52%	555,544
May 14, 2026	22.20	22.32	22.06	22.08	22.08	-0.18%	379,049
May 13, 2026	22.24	22.28	22.11	22.12	22.12	-0.67%	578,019
May 12, 2026	22.42	22.47	22.23	22.27	22.27	-0.85%	635,758
May 11, 2026	22.81	22.82	22.44	22.46	22.46	-1.40%	369,417
May 8, 2026	22.72	22.88	22.62	22.78	22.78	-0.13%	293,786
May 7, 2026	22.93	22.93	22.66	22.81	22.81	-0.31%	337,700
May 6, 2026	22.98	23.02	22.82	22.88	22.88	0.44%	356,677
May 5, 2026	22.73	22.86	22.61	22.78	22.78	0.57%	418,210
May 4, 2026	22.99	22.99	22.63	22.65	22.65	-1.99%	645,995
May 1, 2026	23.11	23.21	22.93	23.11	23.11	0.39%	390,043
Apr 30, 2026	22.81	23.16	22.76	23.02	23.02	1.45%	841,830
Apr 29, 2026	23.06	23.06	22.61	22.69	22.69	-1.69%	972,447
Apr 28, 2026	23.06	23.20	23.01	23.08	23.08	0.04%	495,267
Apr 27, 2026	22.96	23.17	22.96	23.07	23.07	0.39%	320,850
Apr 24, 2026	22.79	23.02	22.69	22.98	22.98	1.01%	629,445
Apr 23, 2026	22.84	22.90	22.64	22.75	22.75	-0.74%	338,303
Apr 22, 2026	22.98	23.11	22.81	22.92	22.92	0.39%	573,362
Apr 21, 2026	22.93	23.19	22.75	22.83	22.83	-0.26%	528,501
Apr 20, 2026	22.78	22.89	22.57	22.89	22.89	-0.26%	406,014
Apr 17, 2026	22.59	23.02	22.59	22.95	22.95	2.34%	493,917
Apr 16, 2026	22.83	22.83	22.40	22.43	22.43	-1.90%	705,055
Apr 15, 2026	22.66	22.86	22.53	22.86	22.86	0.93%	431,240
Apr 14, 2026	22.50	22.65	22.50	22.65	22.65	0.98%	248,408
Apr 13, 2026	22.14	22.46	22.03	22.43	22.43	0.67%	202,925
Apr 10, 2026	22.27	22.32	22.16	22.28	22.28	-	182,339
Apr 9, 2026	21.97	22.35	21.97	22.28	22.28	1.18%	333,740
Apr 8, 2026	21.99	22.08	21.87	22.02	22.02	2.37%	581,229
Apr 7, 2026	21.63	21.73	21.47	21.51	21.51	-0.83%	432,192
Apr 6, 2026	21.56	21.83	21.55	21.69	21.69	0.37%	402,703
Apr 2, 2026	21.06	21.63	21.05	21.61	21.61	1.03%	406,015
Apr 1, 2026	21.56	21.58	21.37	21.39	21.39	-0.37%	437,344
Mar 31, 2026	21.16	21.49	21.03	21.47	21.47	2.70%	652,886
Mar 30, 2026	20.69	21.11	20.63	20.91	20.91	1.83%	730,344
Mar 27, 2026	20.80	20.84	20.47	20.53	20.53	-1.86%	808,410
Mar 26, 2026	21.01	21.17	20.89	20.92	20.92	-1.18%	754,125