REMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	36.97	37.08	36.71	36.78	36.78	-0.44%	8,228
Aug 27, 2026	37.00	37.00	36.82	36.94	36.94	0.39%	8,326
Aug 26, 2026	36.82	36.95	36.78	36.80	36.80	-0.07%	9,458
Aug 25, 2026	36.62	36.83	36.53	36.83	36.82	1.64%	10,752
Aug 24, 2026	36.24	36.30	36.01	36.23	36.23	-1.42%	12,193
Aug 21, 2026	36.74	36.90	36.64	36.75	36.75	1.07%	6,751
Aug 20, 2026	36.30	36.42	36.19	36.36	36.36	0.48%	9,801
Aug 19, 2026	36.15	36.45	36.10	36.19	36.19	0.85%	9,188
Aug 18, 2026	36.21	36.23	35.85	35.88	35.88	-2.63%	8,991
Aug 17, 2026	37.01	37.21	36.85	36.85	36.85	0.92%	7,783
Aug 14, 2026	36.52	36.78	36.43	36.52	36.52	-	12,160
Aug 13, 2026	36.27	36.59	36.27	36.52	36.52	0.48%	6,124
Aug 12, 2026	36.38	36.44	36.27	36.34	36.34	1.61%	9,728
Aug 11, 2026	35.94	35.94	35.71	35.77	35.77	-0.05%	4,529
Aug 10, 2026	35.96	35.96	35.74	35.78	35.78	-0.53%	6,516
Aug 7, 2026	35.70	35.98	35.67	35.98	35.97	0.67%	6,177
Aug 6, 2026	35.44	35.95	35.44	35.74	35.74	-1.09%	9,568
Aug 5, 2026	36.22	36.32	36.11	36.13	36.13	0.15%	5,817
Aug 4, 2026	35.88	36.14	35.86	36.08	36.08	2.19%	10,315
Aug 3, 2026	34.95	35.35	34.90	35.30	35.30	0.72%	16,290
Jul 31, 2026	35.11	35.22	34.83	35.05	35.05	0.52%	9,927
Jul 30, 2026	34.39	34.87	34.39	34.87	34.87	3.48%	9,442
Jul 29, 2026	33.79	34.36	33.63	33.69	33.69	-2.02%	6,597
Jul 28, 2026	33.98	34.54	33.95	34.39	34.39	-1.52%	42,809
Jul 27, 2026	35.21	35.21	34.68	34.92	34.92	0.48%	43,686
Jul 24, 2026	35.32	35.32	34.75	34.75	34.75	-1.99%	22,562
Jul 23, 2026	35.49	35.75	35.36	35.46	35.46	-0.30%	370,588
Jul 22, 2026	35.55	35.71	35.51	35.56	35.56	-0.57%	7,060
Jul 21, 2026	35.54	35.82	35.42	35.77	35.77	2.92%	5,482
Jul 20, 2026	34.90	34.96	34.69	34.75	34.75	0.39%	12,326
Jul 17, 2026	34.50	34.93	34.44	34.62	34.62	-1.28%	10,717
Jul 16, 2026	35.18	35.38	34.98	35.07	35.07	-1.95%	8,167
Jul 15, 2026	35.98	35.99	35.39	35.76	35.76	-0.21%	3,676
Jul 14, 2026	35.77	35.87	35.63	35.84	35.84	1.66%	11,067
Jul 13, 2026	35.63	35.64	35.22	35.25	35.25	-3.88%	7,660
Jul 10, 2026	36.27	36.73	36.09	36.68	36.68	0.54%	17,461
Jul 9, 2026	36.37	36.50	36.33	36.48	36.48	1.05%	6,468
Jul 8, 2026	35.68	36.10	35.59	36.10	36.10	0.39%	5,420
Jul 7, 2026	36.10	36.22	35.82	35.96	35.96	-2.94%	6,456
Jul 6, 2026	36.99	37.13	36.95	37.05	37.05	3.18%	5,660
Jul 2, 2026	36.25	36.60	35.52	35.91	35.91	-1.35%	7,221
Jul 1, 2026	36.76	36.76	36.40	36.40	36.40	-2.28%	54,779
Jun 30, 2026	36.96	37.25	36.96	37.25	37.25	1.81%	6,915
Jun 29, 2026	36.65	36.65	36.07	36.59	36.59	-0.15%	6,622
Jun 26, 2026	36.48	36.87	36.47	36.64	36.64	-0.88%	3,174
Jun 25, 2026	37.02	37.17	36.90	36.97	36.97	1.04%	11,567
Jun 24, 2026	36.60	36.72	36.28	36.58	36.58	-0.07%	8,002
Jun 23, 2026	36.99	36.99	36.61	36.61	36.61	-5.46%	6,657
Jun 22, 2026	38.96	38.96	38.64	38.73	38.72	0.17%	11,671
Jun 18, 2026	38.50	38.70	38.32	38.66	38.66	3.03%	7,531