REMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	29.57	29.58	29.43	29.52	29.52	-0.08%	4,399
Dec 30, 2025	29.58	29.65	29.53	29.55	29.55	0.32%	4,271
Dec 29, 2025	29.39	29.47	29.28	29.45	29.45	-0.41%	11,645
Dec 26, 2025	29.45	29.61	29.45	29.57	29.57	0.80%	8,812
Dec 24, 2025	29.57	29.57	29.31	29.34	29.34	0.45%	5,226
Dec 23, 2025	29.11	29.55	29.11	29.21	29.21	0.22%	48,225
Dec 22, 2025	29.09	29.32	29.09	29.14	29.14	0.47%	21,631
Dec 19, 2025	28.89	29.11	28.89	29.00	29.00	1.24%	9,894
Dec 18, 2025	28.68	28.89	28.65	28.65	28.65	1.18%	11,125
Dec 17, 2025	28.62	28.63	28.32	28.32	28.32	-2.25%	4,963
Dec 16, 2025	28.97	29.01	28.85	28.97	28.56	-0.83%	5,236
Dec 15, 2025	29.40	29.40	29.21	29.21	28.80	-0.09%	4,225
Dec 12, 2025	29.62	29.62	29.24	29.24	28.83	-1.04%	7,112
Dec 11, 2025	29.35	29.59	29.35	29.55	29.13	-0.32%	5,181
Dec 10, 2025	29.36	29.68	29.31	29.64	29.23	1.16%	9,558
Dec 9, 2025	29.14	29.34	29.10	29.30	28.89	-0.11%	6,350
Dec 8, 2025	29.42	29.42	29.30	29.33	28.92	-0.31%	5,734
Dec 5, 2025	29.56	29.73	29.42	29.42	29.01	0.66%	11,908
Dec 4, 2025	29.21	29.32	29.16	29.23	28.82	-0.02%	18,706
Dec 3, 2025	29.14	29.29	29.08	29.24	28.83	-0.03%	6,972
Dec 2, 2025	29.23	29.25	29.13	29.24	28.84	0.18%	4,241
Dec 1, 2025	29.16	29.29	29.15	29.19	28.78	-0.09%	5,230
Nov 28, 2025	29.14	29.24	29.13	29.22	28.81	0.27%	6,693
Nov 26, 2025	29.00	29.16	28.90	29.14	28.73	1.30%	2,303
Nov 25, 2025	28.56	28.81	28.56	28.76	28.36	0.05%	4,680
Nov 24, 2025	28.62	28.77	28.59	28.75	28.35	1.06%	11,209
Nov 21, 2025	28.23	28.52	28.07	28.45	28.05	0.12%	3,675
Nov 20, 2025	29.13	29.13	28.41	28.41	28.02	-1.54%	7,451
Nov 19, 2025	28.91	28.97	28.78	28.86	28.45	-0.45%	4,936
Nov 18, 2025	28.73	29.07	28.73	28.99	28.58	-0.25%	5,931
Nov 17, 2025	29.31	29.38	29.02	29.06	28.65	-1.14%	7,727
Nov 14, 2025	29.17	29.56	29.17	29.40	28.98	-	6,709
Nov 13, 2025	29.79	29.83	29.34	29.40	28.98	-1.19%	4,714
Nov 12, 2025	29.70	29.82	29.70	29.75	29.33	-0.03%	3,045
Nov 11, 2025	29.64	29.83	29.64	29.76	29.34	0.07%	3,455
Nov 10, 2025	29.57	29.78	29.57	29.74	29.32	2.17%	4,037
Nov 7, 2025	28.92	29.11	28.80	29.11	28.70	-0.63%	6,667
Nov 6, 2025	29.32	29.39	29.16	29.29	28.88	-0.64%	12,055
Nov 5, 2025	29.35	29.54	29.35	29.48	29.07	0.92%	10,942
Nov 4, 2025	29.27	29.46	29.21	29.21	28.81	-1.85%	5,066
Nov 3, 2025	29.72	29.79	29.65	29.76	29.35	0.89%	12,890
Oct 31, 2025	29.49	29.55	29.38	29.50	29.09	-0.17%	22,308
Oct 30, 2025	29.60	29.65	29.55	29.55	29.14	-1.10%	3,192
Oct 29, 2025	30.03	30.05	29.86	29.88	29.46	0.42%	11,794
Oct 28, 2025	29.61	29.79	29.58	29.76	29.34	0.10%	3,933
Oct 27, 2025	29.73	29.78	29.67	29.73	29.31	1.04%	6,671
Oct 24, 2025	29.48	29.49	29.38	29.42	29.01	0.72%	8,446
Oct 23, 2025	29.11	29.28	29.11	29.21	28.80	0.97%	3,185
Oct 22, 2025	29.08	29.16	28.81	28.93	28.53	-0.16%	5,832
Oct 21, 2025	29.04	29.11	28.91	28.98	28.57	-1.26%	9,739