REMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	36.89	37.69	36.87	37.62	37.62	0.63%	12,597
May 27, 2026	37.56	37.62	37.21	37.39	37.39	-0.30%	8,830
May 26, 2026	37.21	37.52	37.15	37.50	37.50	4.39%	30,591
May 22, 2026	35.86	36.12	35.79	35.92	35.92	-0.51%	8,158
May 21, 2026	35.40	36.23	35.40	36.11	36.11	1.42%	9,070
May 20, 2026	34.82	35.61	34.82	35.60	35.60	1.95%	5,956
May 19, 2026	34.64	35.19	34.56	34.92	34.92	-1.13%	6,727
May 18, 2026	35.58	35.69	35.05	35.32	35.32	-0.67%	10,254
May 15, 2026	35.38	35.63	35.38	35.56	35.56	-3.25%	10,823
May 14, 2026	36.62	36.84	36.62	36.75	36.75	0.45%	5,414
May 13, 2026	36.10	36.90	36.10	36.59	36.59	1.98%	20,819
May 12, 2026	36.05	36.09	35.59	35.88	35.88	-3.10%	13,281
May 11, 2026	36.99	37.13	36.81	37.03	37.03	0.39%	13,341
May 8, 2026	36.85	36.88	36.59	36.88	36.88	2.15%	4,882
May 7, 2026	36.63	36.66	36.07	36.11	36.11	-1.61%	13,419
May 6, 2026	36.18	36.70	36.18	36.70	36.70	3.28%	2,923
May 5, 2026	35.16	35.65	35.16	35.53	35.53	2.16%	6,598
May 4, 2026	35.00	35.22	34.68	34.78	34.78	0.16%	6,742
May 1, 2026	34.79	34.96	34.67	34.73	34.73	-0.20%	6,122
Apr 30, 2026	34.18	34.80	34.13	34.80	34.80	2.32%	10,405
Apr 29, 2026	34.09	34.16	33.89	34.01	34.01	-0.53%	8,203
Apr 28, 2026	34.15	34.22	33.85	34.19	34.19	-0.90%	5,744
Apr 27, 2026	34.42	34.67	34.42	34.50	34.50	-0.22%	6,532
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	1.34%	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