REMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.66	32.72	32.33	32.63	32.63	-0.40%	14,004
Nov 12, 2026	32.73	32.88	32.68	32.77	32.76	-1.61%	9,990
Nov 11, 2026	32.99	33.51	32.99	33.30	33.30	2.46%	16,731
Nov 10, 2026	32.79	32.85	32.37	32.50	32.50	-0.98%	15,728
Nov 9, 2026	32.61	32.88	32.55	32.82	32.82	3.02%	22,156
Nov 6, 2026	31.81	32.06	31.81	31.86	31.86	1.65%	11,198
Nov 5, 2026	32.05	32.06	31.34	31.34	31.34	-5.41%	96,000
Nov 4, 2026	33.29	33.39	33.14	33.14	33.13	1.02%	12,623
Nov 3, 2026	32.81	32.96	32.72	32.80	32.80	-0.15%	11,943
Nov 2, 2026	33.44	33.51	32.85	32.85	32.85	0.17%	9,007
Oct 30, 2026	32.93	32.98	32.53	32.79	32.79	-2.80%	28,287
Oct 29, 2026	33.62	33.79	33.58	33.73	33.73	-1.13%	14,099
Oct 28, 2026	34.08	34.18	33.94	34.12	34.12	1.44%	8,793
Oct 27, 2026	33.49	33.73	33.48	33.64	33.64	1.09%	18,338
Oct 26, 2026	33.16	33.38	33.04	33.27	33.27	-0.91%	16,070
Oct 23, 2026	33.49	33.61	33.39	33.58	33.58	0.64%	14,191
Oct 22, 2026	33.56	33.73	33.33	33.36	33.36	-3.16%	7,680
Oct 21, 2026	34.62	34.62	34.29	34.45	34.45	0.51%	11,319
Oct 20, 2026	34.17	34.47	34.17	34.28	34.28	-0.26%	15,125
Oct 19, 2026	34.57	34.58	34.35	34.36	34.36	0.61%	15,681
Oct 16, 2026	34.45	34.51	34.14	34.16	34.16	-1.65%	17,989
Oct 15, 2026	34.32	34.75	34.31	34.73	34.73	-0.67%	27,475
Oct 14, 2026	35.11	35.37	34.92	34.97	34.97	-2.45%	251,249
Oct 13, 2026	35.73	35.87	35.73	35.84	35.84	-0.95%	9,303
Oct 12, 2026	36.34	36.34	36.17	36.19	36.19	-0.68%	11,223
Oct 9, 2026	36.41	36.49	36.33	36.44	36.44	0.90%	5,807
Oct 8, 2026	36.31	36.38	35.93	36.11	36.11	-1.93%	9,031
Oct 7, 2026	36.68	36.94	36.58	36.82	36.82	-1.60%	12,175
Oct 6, 2026	37.54	39.02	37.38	37.42	37.42	-0.79%	9,348
Oct 5, 2026	37.27	38.67	37.27	37.72	37.72	1.83%	19,387
Oct 2, 2026	36.84	37.12	36.76	37.05	37.04	1.49%	10,739
Oct 1, 2026	36.33	36.57	36.17	36.50	36.50	0.18%	6,999
Sep 30, 2026	36.50	36.69	36.44	36.44	36.44	-1.25%	13,023
Sep 29, 2026	36.82	36.97	36.67	36.90	36.90	0.23%	71,052
Sep 28, 2026	36.77	36.91	36.59	36.82	36.82	-1.15%	5,620
Sep 25, 2026	37.20	37.35	36.99	37.25	37.25	0.63%	9,367
Sep 24, 2026	37.04	37.21	36.80	37.01	37.01	-0.45%	22,020
Sep 23, 2026	37.67	37.67	37.15	37.18	37.18	-2.00%	7,825
Sep 22, 2026	37.67	37.98	37.67	37.93	37.93	0.53%	29,816
Sep 21, 2026	37.30	37.85	37.30	37.73	37.73	2.53%	14,361
Sep 18, 2026	36.61	36.80	36.49	36.80	36.80	0.19%	9,422
Sep 17, 2026	36.63	36.78	36.56	36.73	36.73	1.88%	8,670
Sep 16, 2026	36.44	36.54	35.87	36.05	36.05	-0.10%	14,487
Sep 15, 2026	36.06	36.18	35.90	36.09	36.09	-0.59%	27,033
Sep 14, 2026	36.31	36.47	36.13	36.30	36.30	-2.47%	8,731
Sep 11, 2026	37.10	37.33	37.10	37.22	37.22	1.33%	8,911
Sep 10, 2026	36.73	36.88	36.69	36.73	36.73	-2.08%	11,052
Sep 9, 2026	37.71	37.76	37.38	37.51	37.51	-0.23%	10,046
Sep 8, 2026	37.57	37.75	37.56	37.60	37.60	-0.01%	6,284
Sep 4, 2026	37.21	37.62	37.21	37.60	37.60	1.60%	52,241