REMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	29.61	30.80	29.61	30.80	30.80	3.98%	4,665
Mar 30, 2026	29.82	29.92	29.54	29.63	29.63	-1.18%	8,044
Mar 27, 2026	30.11	30.15	29.89	29.98	29.98	-0.82%	4,555
Mar 26, 2026	30.61	30.76	30.23	30.23	30.23	-3.12%	6,554
Mar 25, 2026	31.16	31.42	31.10	31.20	31.20	1.33%	10,642
Mar 24, 2026	30.54	30.97	30.49	30.79	30.79	-0.96%	29,487
Mar 23, 2026	30.79	31.26	30.74	31.09	31.09	3.13%	7,519
Mar 20, 2026	30.99	30.99	30.08	30.15	30.14	-3.71%	4,634
Mar 19, 2026	30.55	31.38	30.55	31.31	31.31	0.10%	5,114
Mar 18, 2026	31.74	31.77	31.22	31.28	31.28	-1.92%	4,488
Mar 17, 2026	32.13	32.13	31.83	31.89	31.89	0.73%	5,544
Mar 16, 2026	31.53	31.82	31.49	31.66	31.66	2.63%	6,480
Mar 13, 2026	31.38	31.38	30.81	30.85	30.85	-0.51%	7,738
Mar 12, 2026	31.52	31.60	30.98	31.00	31.00	-3.31%	9,487
Mar 11, 2026	31.97	32.15	31.92	32.06	32.06	0.10%	8,285
Mar 10, 2026	31.86	32.59	31.80	32.03	32.03	0.50%	3,938
Mar 9, 2026	30.99	32.07	30.73	31.87	31.87	1.83%	6,594
Mar 6, 2026	31.05	31.52	30.91	31.30	31.30	-0.86%	8,196
Mar 5, 2026	31.90	31.90	31.13	31.57	31.57	-2.45%	9,483
Mar 4, 2026	32.03	32.51	31.92	32.37	32.37	1.30%	6,175
Mar 3, 2026	31.86	32.27	31.04	31.95	31.95	-5.30%	23,946
Mar 2, 2026	33.19	33.79	33.19	33.74	33.74	-1.27%	15,184
Feb 27, 2026	33.89	34.22	33.89	34.17	34.17	-0.58%	6,947
Feb 26, 2026	34.52	34.52	33.93	34.37	34.37	-0.37%	10,999
Feb 25, 2026	34.54	34.68	34.33	34.50	34.50	1.17%	5,764
Feb 24, 2026	33.89	34.25	33.89	34.10	34.10	1.38%	17,852
Feb 23, 2026	33.88	34.00	33.54	33.64	33.64	-1.15%	12,965
Feb 20, 2026	33.32	34.03	33.32	34.03	34.03	2.04%	11,295
Feb 19, 2026	33.19	33.39	33.09	33.35	33.35	-0.07%	10,064
Feb 18, 2026	33.24	33.58	33.24	33.37	33.37	0.75%	5,666
Feb 17, 2026	33.06	33.23	32.70	33.13	33.13	-0.43%	9,966
Feb 13, 2026	32.92	33.35	32.92	33.27	33.27	0.23%	6,811
Feb 12, 2026	33.71	33.71	33.16	33.19	33.19	-1.12%	4,829
Feb 11, 2026	33.36	33.60	33.30	33.57	33.57	1.35%	7,419
Feb 10, 2026	33.05	33.18	32.99	33.12	33.12	0.32%	9,706
Feb 9, 2026	32.66	33.05	32.65	33.02	33.02	0.95%	7,493
Feb 6, 2026	32.34	32.71	32.30	32.71	32.71	2.88%	7,761
Feb 5, 2026	31.81	32.07	31.72	31.79	31.79	-0.97%	10,509
Feb 4, 2026	32.59	32.62	31.94	32.10	32.10	-1.03%	9,292
Feb 3, 2026	32.48	32.62	32.19	32.43	32.43	0.57%	12,172
Feb 2, 2026	32.14	32.44	32.02	32.25	32.25	0.36%	12,192
Jan 30, 2026	32.61	32.61	32.07	32.13	32.13	-2.29%	6,292
Jan 29, 2026	33.19	33.23	32.67	32.89	32.89	-0.40%	8,624
Jan 28, 2026	32.93	33.06	32.80	33.02	33.02	0.61%	6,485
Jan 27, 2026	32.58	32.89	32.58	32.82	32.82	2.10%	7,085
Jan 26, 2026	32.10	32.30	32.10	32.14	32.14	0.11%	4,267
Jan 23, 2026	31.70	32.19	31.69	32.11	32.11	0.64%	14,385
Jan 22, 2026	31.74	32.01	31.74	31.90	31.90	1.05%	17,689
Jan 21, 2026	31.49	31.71	31.46	31.57	31.57	1.68%	5,131
Jan 20, 2026	31.25	31.35	31.01	31.05	31.05	-0.77%	16,532