REMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	31.38	31.38	31.13	31.29	31.29	-0.72%	12,539
Jan 15, 2026	31.38	31.72	31.38	31.52	31.52	0.82%	9,728
Jan 14, 2026	31.19	31.27	31.04	31.26	31.26	0.67%	3,010
Jan 13, 2026	31.13	31.16	31.02	31.06	31.06	-0.72%	6,115
Jan 12, 2026	30.93	31.28	30.93	31.28	31.28	1.19%	5,104
Jan 9, 2026	30.68	30.99	30.63	30.91	30.91	0.60%	12,759
Jan 8, 2026	30.63	30.73	30.61	30.73	30.73	0.23%	2,422
Jan 7, 2026	30.62	30.76	30.62	30.66	30.66	-1.15%	4,254
Jan 6, 2026	30.62	31.06	30.62	31.02	31.02	1.16%	22,631
Jan 5, 2026	30.47	30.72	30.42	30.66	30.66	1.39%	14,517
Jan 2, 2026	30.07	30.31	30.07	30.24	30.24	2.44%	2,039
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