REM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	19.78	19.83	19.57	19.58	19.58	-1.11%	137,257
Sep 17, 2026	20.00	20.07	19.80	19.80	19.80	0.30%	107,254
Sep 16, 2026	19.95	20.10	19.58	19.74	19.74	-0.75%	1,148,535
Sep 15, 2026	20.18	20.21	19.85	19.89	19.89	-1.36%	2,341,362
Sep 14, 2026	20.67	20.90	20.54	20.67	20.16	-0.58%	531,980
Sep 11, 2026	21.03	21.08	20.77	20.79	20.28	-0.43%	431,107
Sep 10, 2026	21.36	21.38	20.83	20.88	20.37	-2.57%	493,058
Sep 9, 2026	21.62	21.73	21.41	21.43	20.91	-0.79%	268,663
Sep 8, 2026	21.78	21.87	21.60	21.60	21.07	-0.87%	422,286
Sep 4, 2026	21.60	21.86	21.54	21.79	21.26	0.46%	276,330
Sep 3, 2026	21.73	21.82	21.52	21.69	21.16	0.32%	228,746
Sep 2, 2026	21.50	21.62	21.46	21.62	21.09	0.79%	294,938
Sep 1, 2026	21.62	21.67	21.40	21.45	20.93	-1.15%	263,754
Aug 31, 2026	21.83	21.89	21.62	21.70	21.17	-0.37%	275,808
Aug 28, 2026	21.85	21.97	21.76	21.78	21.25	-0.32%	251,484
Aug 27, 2026	21.70	21.92	21.65	21.85	21.32	0.64%	391,734
Aug 26, 2026	21.99	21.99	21.71	21.71	21.18	-1.00%	237,736
Aug 25, 2026	22.08	22.17	21.87	21.93	21.39	-0.54%	248,353
Aug 24, 2026	22.00	22.12	21.97	22.05	21.51	0.14%	188,092
Aug 21, 2026	22.12	22.12	21.98	22.02	21.48	-0.23%	439,589
Aug 20, 2026	22.28	22.34	21.98	22.07	21.53	-1.25%	335,246
Aug 19, 2026	22.09	22.48	22.09	22.35	21.80	1.59%	408,538
Aug 18, 2026	22.12	22.12	21.91	22.00	21.46	-0.23%	239,068
Aug 17, 2026	22.11	22.13	21.98	22.05	21.51	-0.32%	166,425
Aug 14, 2026	22.14	22.33	22.08	22.12	21.58	-0.05%	345,502
Aug 13, 2026	22.04	22.18	22.04	22.13	21.59	0.68%	314,213
Aug 12, 2026	22.07	22.25	21.97	21.98	21.44	-0.36%	264,482
Aug 11, 2026	21.84	22.10	21.74	22.06	21.52	1.19%	325,213
Aug 10, 2026	21.88	21.88	21.56	21.80	21.27	-0.86%	374,653
Aug 7, 2026	21.54	22.10	21.54	21.99	21.45	2.28%	507,361
Aug 6, 2026	21.63	21.63	21.40	21.50	20.97	-0.32%	597,831
Aug 5, 2026	21.65	21.66	21.40	21.57	21.04	-0.60%	560,373
Aug 4, 2026	21.65	21.74	21.48	21.70	21.17	0.32%	654,985
Aug 3, 2026	21.63	21.84	21.59	21.63	21.10	0.60%	382,363
Jul 31, 2026	21.69	21.71	21.34	21.50	20.97	-1.19%	868,140
Jul 30, 2026	21.90	22.01	21.57	21.76	21.23	-0.64%	495,965
Jul 29, 2026	21.99	22.08	21.85	21.90	21.36	-0.82%	420,808
Jul 28, 2026	21.72	22.09	21.72	22.08	21.54	1.89%	246,616
Jul 27, 2026	21.65	21.84	21.65	21.67	21.14	0.46%	301,489
Jul 24, 2026	21.58	21.74	21.50	21.57	21.04	0.51%	593,157
Jul 23, 2026	21.57	21.64	21.34	21.46	20.93	-1.29%	636,644
Jul 22, 2026	21.89	22.01	21.62	21.74	21.21	-0.69%	645,847
Jul 21, 2026	21.97	22.10	21.81	21.89	21.35	-0.09%	1,199,108
Jul 20, 2026	22.31	22.37	21.83	21.91	21.37	-1.70%	681,113
Jul 17, 2026	22.66	22.68	22.18	22.29	21.74	-1.63%	522,733
Jul 16, 2026	22.32	22.71	22.32	22.66	22.11	1.30%	386,937
Jul 15, 2026	22.22	22.60	22.22	22.37	21.82	0.58%	511,019
Jul 14, 2026	22.07	22.35	22.01	22.24	21.70	1.55%	640,228
Jul 13, 2026	22.14	22.20	21.82	21.90	21.36	-1.17%	433,766
Jul 10, 2026	22.06	22.19	22.03	22.16	21.62	0.54%	364,304