REMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	38.07	38.27	37.51	37.52	37.52	-0.18%	7,422
Jun 16, 2026	37.86	38.03	37.59	37.59	37.59	-1.30%	10,438
Jun 15, 2026	37.91	38.22	37.91	38.09	38.09	3.10%	5,713
Jun 12, 2026	36.65	37.08	36.63	36.94	36.94	0.49%	7,446
Jun 11, 2026	35.77	36.76	35.52	36.76	36.76	4.13%	11,353
Jun 10, 2026	35.76	35.98	35.28	35.30	35.30	-1.64%	14,344
Jun 9, 2026	36.43	36.59	35.11	35.89	35.89	0.11%	13,029
Jun 8, 2026	35.87	36.07	35.81	35.85	35.85	1.41%	11,760
Jun 5, 2026	36.27	36.28	35.24	35.35	35.35	-6.40%	13,854
Jun 4, 2026	37.18	37.85	37.18	37.77	37.77	-1.17%	13,683
Jun 3, 2026	38.35	38.52	37.93	38.22	38.22	-1.25%	13,963
Jun 2, 2026	38.21	38.78	38.21	38.70	38.70	0.64%	19,441
Jun 1, 2026	38.06	38.56	37.99	38.46	38.46	1.94%	9,589
May 29, 2026	37.79	38.02	37.54	37.72	37.72	0.28%	14,264
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