REMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	34.33	34.60	34.33	34.57	34.57	1.89%	2,536
Apr 23, 2026	34.16	34.25	33.93	33.93	33.93	-1.69%	7,476
Apr 22, 2026	34.36	34.51	34.36	34.51	34.51	2.15%	3,710
Apr 21, 2026	34.46	34.46	33.79	33.79	33.79	-1.67%	9,180
Apr 20, 2026	34.37	34.42	34.22	34.36	34.36	-0.80%	6,639
Apr 17, 2026	34.60	34.86	34.60	34.64	34.64	1.75%	7,447
Apr 16, 2026	33.92	34.17	33.90	34.04	34.04	0.33%	13,750
Apr 15, 2026	33.97	33.99	33.83	33.93	33.93	-0.12%	6,588
Apr 14, 2026	33.85	34.00	33.79	33.97	33.97	1.90%	12,426
Apr 13, 2026	32.64	33.34	32.64	33.34	33.34	0.96%	5,285
Apr 10, 2026	33.20	33.20	32.90	33.02	33.02	0.65%	8,526
Apr 9, 2026	32.40	32.90	32.40	32.80	32.80	-0.29%	6,651
Apr 8, 2026	32.79	32.99	32.66	32.90	32.90	5.62%	13,347
Apr 7, 2026	31.12	31.15	30.68	31.15	31.15	0.39%	5,041
Apr 6, 2026	30.81	31.13	30.81	31.03	31.03	0.65%	12,449
Apr 2, 2026	30.14	30.97	30.14	30.83	30.83	-1.25%	5,429
Apr 1, 2026	31.17	31.43	31.06	31.22	31.21	1.34%	6,664
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