REMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	36.68	37.09	36.67	37.01	37.01	0.63%	16,403
Sep 2, 2026	36.68	36.85	36.55	36.78	36.78	0.50%	17,979
Sep 1, 2026	36.81	36.92	36.54	36.60	36.60	-0.25%	9,529
Aug 31, 2026	36.82	36.85	36.62	36.69	36.69	-0.24%	5,415
Aug 28, 2026	36.97	37.08	36.71	36.78	36.78	-0.44%	8,229
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