REM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	21.85	21.97	21.76	21.78	21.78	-0.32%	23,752
Aug 27, 2026	21.70	21.92	21.65	21.85	21.85	0.64%	391,733
Aug 26, 2026	21.99	21.99	21.71	21.71	21.71	-1.00%	20,339
Aug 25, 2026	22.08	22.17	21.87	21.93	21.93	-0.54%	248,353
Aug 24, 2026	22.00	22.12	21.97	22.05	22.05	0.14%	19,505
Aug 21, 2026	22.12	22.12	21.99	22.02	22.02	-0.23%	25,953
Aug 20, 2026	22.28	22.32	21.98	22.07	22.07	-1.25%	42,054
Aug 19, 2026	22.09	22.48	22.09	22.35	22.35	1.59%	408,537
Aug 18, 2026	22.12	22.12	21.92	22.00	22.00	-0.23%	21,491
Aug 17, 2026	22.11	22.13	21.99	22.05	22.05	-0.32%	21,234
Aug 14, 2026	22.14	22.31	22.08	22.12	22.12	-0.05%	26,587
Aug 13, 2026	22.04	22.16	22.04	22.13	22.13	0.68%	34,132
Aug 12, 2026	22.07	22.25	21.97	21.98	21.98	-0.36%	264,251
Aug 11, 2026	21.84	22.09	21.74	22.06	22.06	1.19%	32,268
Aug 10, 2026	21.88	21.88	21.56	21.80	21.80	-0.86%	31,290
Aug 7, 2026	21.54	22.10	21.54	21.99	21.99	2.28%	42,663
Aug 6, 2026	21.63	21.63	21.40	21.50	21.50	-0.32%	49,305
Aug 5, 2026	21.65	21.66	21.40	21.57	21.57	-0.60%	560,277
Aug 4, 2026	21.65	21.73	21.49	21.70	21.70	0.32%	55,302
Aug 3, 2026	21.63	21.84	21.59	21.63	21.63	0.60%	382,362
Jul 31, 2026	21.69	21.70	21.34	21.50	21.50	-1.19%	84,526
Jul 30, 2026	21.90	22.00	21.57	21.76	21.76	-0.64%	67,728
Jul 29, 2026	21.99	22.08	21.85	21.90	21.90	-0.82%	420,383
Jul 28, 2026	21.72	22.08	21.70	22.08	22.08	1.89%	26,108
Jul 27, 2026	21.65	21.84	21.65	21.67	21.67	0.46%	301,488
Jul 24, 2026	21.58	21.74	21.50	21.57	21.57	0.51%	593,156
Jul 23, 2026	21.57	21.64	21.34	21.46	21.46	-1.29%	636,642
Jul 22, 2026	21.89	21.94	21.62	21.74	21.74	-0.69%	37,974
Jul 21, 2026	21.97	22.10	21.82	21.89	21.89	-0.09%	123,325
Jul 20, 2026	22.31	22.33	21.84	21.91	21.91	-1.70%	63,569
Jul 17, 2026	22.66	22.67	22.19	22.29	22.29	-1.63%	103,555
Jul 16, 2026	22.32	22.71	22.32	22.66	22.66	1.30%	386,937
Jul 15, 2026	22.22	22.60	22.22	22.37	22.37	0.58%	59,980
Jul 14, 2026	22.07	22.34	22.01	22.24	22.24	1.55%	78,391
Jul 13, 2026	22.14	22.20	21.82	21.90	21.90	-1.17%	37,065
Jul 10, 2026	22.06	22.18	22.04	22.16	22.16	0.54%	46,495
Jul 9, 2026	21.89	22.12	21.75	22.04	22.04	0.96%	35,526
Jul 8, 2026	21.94	22.01	21.78	21.83	21.83	-0.95%	32,616
Jul 7, 2026	22.18	22.31	21.98	22.04	22.04	-0.68%	41,640
Jul 6, 2026	21.97	22.23	21.97	22.19	22.19	0.68%	598,704
Jul 2, 2026	22.01	22.14	21.88	22.04	22.04	0.46%	43,983
Jul 1, 2026	21.96	22.13	21.91	21.94	21.94	-0.50%	46,505
Jun 30, 2026	21.93	22.23	21.93	22.05	22.05	0.14%	62,787
Jun 29, 2026	21.94	22.02	21.70	22.02	22.02	0.32%	61,027
Jun 26, 2026	21.58	21.95	21.54	21.95	21.95	1.48%	433,915
Jun 25, 2026	21.51	21.74	21.47	21.63	21.63	0.46%	226,236
Jun 24, 2026	21.47	21.72	21.45	21.53	21.53	0.23%	30,623
Jun 23, 2026	21.26	21.51	21.24	21.48	21.48	0.94%	25,381
Jun 22, 2026	21.43	21.55	21.26	21.28	21.28	-0.79%	299,202
Jun 18, 2026	21.45	21.52	21.37	21.45	21.45	0.56%	520,114