REMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	29.31	29.38	29.02	29.06	29.06	-1.14%	7,727
Nov 14, 2025	29.17	29.56	29.17	29.40	29.40	-	6,709
Nov 13, 2025	29.79	29.83	29.34	29.40	29.40	-1.19%	4,714
Nov 12, 2025	29.70	29.82	29.70	29.75	29.75	-0.03%	3,045
Nov 11, 2025	29.64	29.83	29.64	29.76	29.76	0.07%	3,455
Nov 10, 2025	29.57	29.78	29.57	29.74	29.74	2.17%	4,037
Nov 7, 2025	28.92	29.11	28.80	29.11	29.11	-0.63%	6,667
Nov 6, 2025	29.32	29.39	29.16	29.29	29.29	-0.64%	12,055
Nov 5, 2025	29.35	29.54	29.35	29.48	29.48	0.92%	10,942
Nov 4, 2025	29.27	29.46	29.21	29.21	29.21	-1.85%	5,066
Nov 3, 2025	29.72	29.79	29.65	29.76	29.76	0.89%	12,890
Oct 31, 2025	29.49	29.55	29.38	29.50	29.50	-0.17%	22,308
Oct 30, 2025	29.60	29.65	29.55	29.55	29.55	-1.10%	3,192
Oct 29, 2025	30.03	30.05	29.86	29.88	29.88	0.42%	11,794
Oct 28, 2025	29.61	29.79	29.58	29.76	29.76	0.10%	3,933
Oct 27, 2025	29.73	29.78	29.67	29.73	29.73	1.04%	6,671
Oct 24, 2025	29.48	29.49	29.38	29.42	29.42	0.72%	8,446
Oct 23, 2025	29.11	29.28	29.11	29.21	29.21	0.97%	3,185
Oct 22, 2025	29.08	29.16	28.81	28.93	28.93	-0.16%	5,832
Oct 21, 2025	29.04	29.11	28.91	28.98	28.98	-1.26%	9,739
Oct 20, 2025	29.23	29.42	29.23	29.35	29.35	1.40%	69,658
Oct 17, 2025	28.77	28.97	28.77	28.94	28.94	0.07%	7,430
Oct 16, 2025	28.98	29.14	28.83	28.92	28.92	0.43%	25,299
Oct 15, 2025	28.88	28.88	28.71	28.80	28.80	1.89%	4,413
Oct 14, 2025	28.04	28.55	28.04	28.26	28.26	-1.14%	22,561
Oct 13, 2025	28.59	28.73	28.44	28.59	28.59	2.95%	6,437
Oct 10, 2025	28.89	28.89	27.73	27.77	27.77	-3.79%	5,823
Oct 9, 2025	28.96	29.02	28.74	28.86	28.86	-1.08%	5,500
Oct 8, 2025	29.01	29.22	29.01	29.18	29.18	0.76%	11,379
Oct 7, 2025	29.19	29.20	28.96	28.96	28.96	-1.01%	5,878
Oct 6, 2025	29.15	29.28	29.15	29.25	29.25	0.72%	3,738
Oct 3, 2025	29.07	29.15	29.03	29.04	29.04	0.36%	6,474
Oct 2, 2025	28.88	28.96	28.80	28.94	28.94	0.59%	6,634
Oct 1, 2025	28.66	28.82	28.66	28.77	28.77	0.58%	5,541
Sep 30, 2025	28.50	28.63	28.47	28.60	28.60	0.39%	7,450
Sep 29, 2025	28.55	28.60	28.47	28.49	28.49	0.97%	5,488
Sep 26, 2025	28.08	28.23	28.07	28.22	28.22	-0.27%	3,546
Sep 25, 2025	28.30	28.38	28.19	28.29	28.29	-0.65%	6,064
Sep 24, 2025	28.52	28.60	28.46	28.48	28.48	-0.42%	6,356
Sep 23, 2025	28.63	28.71	28.50	28.60	28.60	0.07%	13,222
Sep 22, 2025	28.58	28.64	28.46	28.58	28.58	0.19%	6,507
Sep 19, 2025	28.55	28.60	28.50	28.52	28.52	-0.18%	7,483
Sep 18, 2025	28.53	28.62	28.47	28.57	28.57	-0.29%	8,409
Sep 17, 2025	28.65	28.73	28.58	28.65	28.65	0.38%	6,982
Sep 16, 2025	28.34	28.57	28.34	28.55	28.55	0.81%	6,048
Sep 15, 2025	28.27	28.36	28.27	28.32	28.32	0.77%	7,440
Sep 12, 2025	28.10	28.15	28.05	28.10	28.10	-0.11%	2,568
Sep 11, 2025	27.97	28.19	27.97	28.13	28.13	1.23%	4,793
Sep 10, 2025	27.87	27.89	27.73	27.79	27.79	0.71%	7,093
Sep 9, 2025	27.60	27.63	27.57	27.60	27.60	0.66%	2,376