REMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	23.03	23.03	23.03	23.03	23.03	0.93%	7
Sep 10, 2026	22.82	22.82	22.82	22.82	22.82	-0.82%	212
Sep 9, 2026	23.01	23.01	23.01	23.01	23.01	-0.65%	6
Sep 8, 2026	23.16	23.16	23.16	23.16	23.16	-1.14%	6
Sep 4, 2026	23.43	23.43	23.43	23.43	23.42	-0.20%	6
Sep 3, 2026	23.47	23.47	23.47	23.47	23.47	1.09%	8
Sep 2, 2026	23.22	23.22	23.22	23.22	23.22	0.52%	6
Sep 1, 2026	23.10	23.10	23.10	23.10	23.10	-0.92%	10
Aug 31, 2026	23.31	23.31	23.31	23.31	23.31	-0.70%	6
Aug 28, 2026	23.48	23.48	23.48	23.48	23.48	-0.69%	6
Aug 27, 2026	23.64	23.64	23.64	23.64	23.64	-0.09%	8
Aug 26, 2026	23.66	23.66	23.66	23.66	23.66	0.30%	7
Aug 25, 2026	23.59	23.59	23.59	23.59	23.59	-0.15%	1
Aug 24, 2026	23.63	23.63	23.63	23.63	23.63	-0.26%	7
Aug 21, 2026	23.69	23.69	23.69	23.69	23.69	0.81%	6
Aug 20, 2026	23.50	23.50	23.50	23.50	23.50	-0.61%	269
Aug 19, 2026	23.64	23.64	23.64	23.64	23.64	0.35%	6
Aug 18, 2026	23.66	23.66	23.56	23.56	23.56	-0.69%	158
Aug 17, 2026	23.76	23.76	23.72	23.72	23.72	-0.34%	114
Aug 14, 2026	23.80	23.80	23.80	23.80	23.80	0.17%	58
Aug 13, 2026	23.76	23.76	23.76	23.76	23.76	0.78%	6
Aug 12, 2026	23.58	23.58	23.58	23.58	23.58	0.09%	7
Aug 11, 2026	23.56	23.56	23.56	23.56	23.56	0.18%	8
Aug 10, 2026	23.53	23.53	23.52	23.52	23.52	0.28%	85,317
Aug 7, 2026	23.45	23.45	23.45	23.45	23.45	1.09%	6
Aug 6, 2026	23.20	23.20	23.20	23.20	23.20	-0.78%	6
Aug 5, 2026	23.38	23.38	23.38	23.38	23.38	-0.54%	13
Aug 4, 2026	23.51	23.51	23.51	23.51	23.51	1.47%	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