REMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	23.17	23.27	23.15	23.17	-	-	6
Aug 3, 2026	23.17	23.17	23.17	23.17	23.17	0.82%	2
Jul 31, 2026	22.98	22.98	22.98	22.98	22.98	0.02%	99
Jul 30, 2026	22.90	22.98	22.90	22.98	22.98	0.46%	109
Jul 29, 2026	22.87	22.87	22.87	22.87	22.87	-0.75%	16
Jul 28, 2026	23.04	23.04	23.04	23.04	23.04	1.21%	21
Jul 27, 2026	22.77	22.77	22.77	22.77	22.77	0.77%	6
Jul 24, 2026	22.59	22.59	22.59	22.59	22.59	0.96%	6
Jul 23, 2026	22.38	22.38	22.38	22.38	22.38	-0.72%	6
Jul 22, 2026	22.54	22.54	22.54	22.54	22.54	-0.10%	6
Jul 21, 2026	22.54	22.56	22.54	22.56	22.56	0.23%	502
Jul 20, 2026	22.54	22.54	22.51	22.51	22.51	-0.44%	510
Jul 17, 2026	22.56	22.61	22.56	22.61	22.61	-0.48%	510
Jul 16, 2026	22.65	22.72	22.65	22.72	22.72	0.90%	506
Jul 15, 2026	22.45	22.52	22.45	22.52	22.52	-0.36%	506
Jul 14, 2026	22.55	22.60	22.55	22.60	22.60	0.22%	506
Jul 13, 2026	22.60	22.60	22.55	22.55	22.55	-0.07%	506
Jul 10, 2026	22.58	22.58	22.56	22.56	22.56	0.27%	162
Jul 9, 2026	22.44	22.50	22.44	22.50	22.50	0.96%	607
Jul 8, 2026	22.29	22.29	22.29	22.29	22.29	-1.01%	7
Jul 7, 2026	22.57	22.57	22.52	22.52	22.52	-0.33%	507
Jul 6, 2026	22.55	22.59	22.55	22.59	22.59	0.32%	508
Jul 2, 2026	22.52	22.52	22.52	22.52	22.52	0.22%	11
Jul 1, 2026	22.51	22.51	22.47	22.47	22.47	-0.22%	510
Jun 30, 2026	22.50	22.52	22.50	22.52	22.52	0.19%	206
Jun 29, 2026	22.48	22.48	22.48	22.48	22.48	0.49%	6
Jun 26, 2026	22.37	22.37	22.37	22.37	22.37	0.61%	1
Jun 25, 2026	22.26	22.26	22.23	22.23	22.23	0.78%	526
Jun 24, 2026	22.04	22.06	22.04	22.06	22.06	0.70%	500
Jun 23, 2026	21.78	21.91	21.78	21.91	21.91	0.15%	500
Jun 22, 2026	21.86	21.87	21.86	21.87	21.87	0.33%	204
Jun 18, 2026	21.80	21.80	21.80	21.80	21.80	0.26%	1
Jun 17, 2026	22.10	22.10	21.75	21.75	21.75	-1.73%	500
Jun 16, 2026	22.13	22.13	22.13	22.13	22.13	-0.13%	-
Jun 15, 2026	22.18	22.18	22.16	22.16	22.16	-0.17%	500
Jun 12, 2026	22.20	22.20	22.20	22.20	22.19	0.93%	-
Jun 11, 2026	21.96	22.00	21.93	21.99	21.99	1.28%	600
Jun 10, 2026	22.00	22.00	21.71	21.71	21.71	-1.16%	500
Jun 9, 2026	22.01	22.01	21.97	21.97	21.97	0.78%	200
Jun 8, 2026	21.78	21.80	21.78	21.80	21.80	-0.45%	500
Jun 5, 2026	21.90	21.90	21.90	21.90	21.90	-0.93%	500
Jun 4, 2026	22.06	22.10	22.06	22.10	22.10	0.50%	501
Jun 3, 2026	21.98	21.99	21.98	21.99	21.99	-0.42%	400
Jun 2, 2026	22.02	22.08	22.02	22.08	22.08	0.25%	200
Jun 1, 2026	22.03	22.03	22.03	22.03	22.03	0.49%	1
May 29, 2026	21.99	21.99	21.92	21.92	21.92	0.41%	660
May 28, 2026	21.85	21.85	21.83	21.83	21.83	0.09%	400
May 27, 2026	21.85	21.85	21.81	21.81	21.81	-0.07%	200
May 26, 2026	21.81	21.83	21.81	21.83	21.83	0.65%	200
May 22, 2026	21.63	21.68	21.63	21.68	21.68	1.10%	300