REM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	22.24	22.24	22.11	22.12	-	-0.67%	172,737
May 12, 2026	22.42	22.47	22.23	22.27	22.27	-0.85%	71,641
May 11, 2026	22.81	22.82	22.44	22.46	22.46	-1.40%	369,416
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%	337,698
May 6, 2026	22.98	23.02	22.82	22.88	22.88	0.44%	356,675
May 5, 2026	22.73	22.86	22.62	22.78	22.78	0.57%	64,472
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%	390,040
Apr 30, 2026	22.77	23.16	22.77	23.02	23.02	1.45%	74,530
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%	495,243
Apr 27, 2026	22.96	23.17	22.96	23.07	23.07	0.39%	320,809
Apr 24, 2026	22.79	23.02	22.69	22.98	22.98	1.01%	66,460
Apr 23, 2026	22.84	22.87	22.64	22.75	22.75	-0.74%	43,239
Apr 22, 2026	22.98	23.11	22.82	22.92	22.92	0.39%	64,813
Apr 21, 2026	22.93	23.19	22.75	22.83	22.83	-0.26%	528,501
Apr 20, 2026	22.78	22.89	22.60	22.89	22.89	-0.26%	47,147
Apr 17, 2026	22.59	23.01	22.56	22.95	22.95	2.34%	38,208
Apr 16, 2026	22.83	22.83	22.40	22.43	22.43	-1.90%	704,974
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%	37,844
Apr 13, 2026	22.14	22.45	22.04	22.43	22.43	0.67%	26,061
Apr 10, 2026	22.27	22.32	22.16	22.28	22.28	-	182,339
Apr 9, 2026	21.97	22.34	21.97	22.28	22.28	1.18%	31,489
Apr 8, 2026	21.99	22.08	21.87	22.02	22.02	2.37%	581,225
Apr 7, 2026	21.63	21.73	21.48	21.51	21.51	-0.83%	49,515
Apr 6, 2026	21.56	21.83	21.55	21.69	21.69	0.37%	402,686
Apr 2, 2026	21.06	21.62	21.05	21.61	21.61	1.03%	31,897
Apr 1, 2026	21.55	21.58	21.37	21.39	21.39	-0.37%	53,426
Mar 31, 2026	21.16	21.49	21.04	21.47	21.47	2.70%	74,334
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
Mar 25, 2026	20.97	21.28	20.97	21.17	21.17	1.68%	634,093
Mar 24, 2026	20.81	21.09	20.70	20.82	20.82	-0.53%	835,505
Mar 23, 2026	20.76	21.16	20.68	20.93	20.93	2.35%	1,052,065
Mar 20, 2026	21.37	21.44	20.41	20.45	20.45	-4.53%	2,332,606
Mar 19, 2026	21.28	21.59	21.28	21.42	21.42	0.42%	1,238,209
Mar 18, 2026	21.54	21.64	21.32	21.33	21.33	-1.39%	659,921
Mar 17, 2026	21.51	21.76	21.51	21.63	21.63	0.32%	704,514
Mar 16, 2026	21.58	21.88	21.56	21.56	21.40	0.51%	850,444
Mar 13, 2026	21.82	21.99	21.40	21.45	21.29	-1.11%	1,089,842
Mar 12, 2026	21.97	22.02	21.67	21.69	21.53	-1.83%	546,740
Mar 11, 2026	22.15	22.20	21.90	22.10	21.93	-0.43%	515,489
Mar 10, 2026	21.98	22.45	21.98	22.19	22.02	0.91%	1,561,291
Mar 9, 2026	21.90	22.05	21.32	21.99	21.82	-0.68%	1,118,094
Mar 6, 2026	22.42	22.42	21.98	22.14	21.97	-1.69%	1,123,500
Mar 5, 2026	22.55	22.74	22.37	22.52	22.35	-0.35%	551,190
Mar 4, 2026	22.65	22.78	22.50	22.60	22.43	0.22%	666,223