REMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.92	40.92	39.92	40.38	40.38	-	100,355
Dec 19, 2024	40.82	41.13	40.34	40.38	40.38	-0.52%	93,500
Dec 18, 2024	41.65	41.91	40.31	40.59	40.59	-2.96%	182,500
Dec 17, 2024	42.00	42.22	41.69	41.83	41.83	-0.55%	156,500
Dec 16, 2024	42.17	42.44	42.05	42.06	42.06	-1.59%	60,000
Dec 13, 2024	43.17	43.23	42.60	42.74	42.74	-2.08%	97,100
Dec 12, 2024	43.56	43.90	43.20	43.65	43.65	-0.55%	217,301
Dec 11, 2024	44.22	44.27	43.80	43.89	43.89	-0.68%	81,300
Dec 10, 2024	44.83	44.83	43.99	44.19	44.19	-2.32%	55,346
Dec 9, 2024	45.00	46.29	44.96	45.24	45.24	3.33%	208,100
Dec 6, 2024	43.89	44.18	43.68	43.78	43.78	-0.23%	106,524
Dec 5, 2024	44.47	44.57	43.88	43.88	43.88	-2.08%	96,500
Dec 4, 2024	46.37	46.37	44.70	44.81	44.81	-3.41%	109,237
Dec 3, 2024	46.57	46.63	45.96	46.39	46.39	0.85%	233,229
Dec 2, 2024	45.86	46.05	45.53	46.00	46.00	0.11%	32,300
Nov 29, 2024	45.44	46.17	45.44	45.95	45.95	0.22%	27,700
Nov 27, 2024	45.29	46.12	45.29	45.85	45.85	1.69%	39,300
Nov 26, 2024	45.92	45.92	45.06	45.09	45.09	-2.74%	90,500
Nov 25, 2024	45.95	46.51	45.95	46.36	46.36	0.56%	133,800
Nov 22, 2024	46.09	46.24	45.55	46.10	46.10	-0.99%	352,944
Nov 21, 2024	46.03	46.62	45.80	46.56	46.56	0.54%	32,551
Nov 20, 2024	45.97	46.38	45.86	46.31	46.31	-0.02%	54,400
Nov 19, 2024	45.79	46.40	45.79	46.32	46.32	0.98%	92,243
Nov 18, 2024	45.36	46.00	45.36	45.87	45.87	0.64%	118,446
Nov 15, 2024	46.20	46.20	45.15	45.58	45.58	-1.28%	150,100
Nov 14, 2024	47.24	47.56	46.12	46.17	46.17	-3.87%	76,000
Nov 13, 2024	48.22	48.96	47.85	48.03	48.03	0.63%	97,612
Nov 12, 2024	48.62	48.62	47.55	47.73	47.73	-2.67%	46,810
Nov 11, 2024	48.21	49.11	48.21	49.04	49.04	2.42%	57,423
Nov 8, 2024	48.63	48.63	47.08	47.88	47.88	-3.31%	134,000
Nov 7, 2024	49.04	49.93	49.04	49.52	49.52	2.53%	68,000
Nov 6, 2024	48.58	48.60	47.72	48.30	48.30	-2.54%	142,900
Nov 5, 2024	49.24	49.56	49.05	49.56	49.56	2.16%	76,473
Nov 4, 2024	48.10	48.96	48.10	48.51	48.51	0.60%	147,300
Nov 1, 2024	47.77	48.52	47.77	48.22	48.22	3.50%	107,300
Oct 31, 2024	46.45	47.01	46.27	46.59	46.59	-0.11%	100,600
Oct 30, 2024	47.21	47.29	46.55	46.64	46.64	-2.43%	538,445
Oct 29, 2024	48.02	48.55	47.66	47.80	47.80	-1.10%	69,200
Oct 28, 2024	47.44	48.63	47.41	48.33	48.33	2.44%	75,300
Oct 25, 2024	47.22	47.70	47.02	47.18	47.18	1.57%	76,918
Oct 24, 2024	46.36	46.58	45.92	46.45	46.45	0.17%	59,400
Oct 23, 2024	46.98	46.98	46.05	46.37	46.37	-1.97%	82,400
Oct 22, 2024	46.04	47.41	46.04	47.30	47.30	2.34%	66,700
Oct 21, 2024	46.37	46.59	45.89	46.22	46.22	-1.13%	65,000
Oct 18, 2024	46.53	46.81	46.46	46.75	46.75	1.70%	60,138
Oct 17, 2024	46.62	46.62	45.60	45.97	45.97	-2.02%	155,100
Oct 16, 2024	46.31	47.27	46.31	46.92	46.92	1.30%	392,400
Oct 15, 2024	47.01	47.26	46.20	46.32	46.32	-2.83%	310,548
Oct 14, 2024	47.70	48.14	47.26	47.67	47.67	-1.65%	51,211
Oct 11, 2024	47.51	48.55	47.39	48.47	48.47	0.60%	88,906
Oct 10, 2024	48.19	48.32	47.41	48.18	48.18	0.58%	448,945
Oct 9, 2024	47.12	48.20	47.00	47.90	47.90	0.23%	27,500
Oct 8, 2024	48.04	48.04	47.00	47.79	47.79	-5.85%	247,134
Oct 7, 2024	48.57	51.10	48.57	50.76	50.76	6.50%	312,472
Oct 4, 2024	46.94	47.70	46.94	47.66	47.66	3.18%	51,910
Oct 3, 2024	46.28	46.28	45.52	46.19	46.19	-2.82%	84,724
Oct 2, 2024	46.86	47.53	46.39	47.53	47.53	2.55%	60,000
Oct 1, 2024	46.12	46.59	45.63	46.35	46.35	0.50%	56,425
Sep 30, 2024	46.20	46.92	45.98	46.12	46.12	1.41%	145,105
Sep 27, 2024	44.92	45.90	44.92	45.48	45.48	1.95%	178,319
Sep 26, 2024	43.26	44.73	43.26	44.61	44.61	7.83%	96,815
Sep 25, 2024	42.04	42.04	41.15	41.37	41.37	-2.66%	154,448
Sep 24, 2024	41.39	42.77	41.39	42.50	42.50	6.73%	359,000
Sep 23, 2024	39.16	40.01	39.16	39.82	39.82	1.95%	58,829
Sep 20, 2024	39.62	39.98	38.70	39.06	39.06	-2.45%	289,437
Sep 19, 2024	40.10	40.41	39.90	40.04	40.04	3.54%	62,700
Sep 18, 2024	39.08	39.71	38.55	38.67	38.67	-1.18%	38,700
Sep 17, 2024	39.12	39.36	38.76	39.13	39.13	0.18%	157,644
Sep 16, 2024	38.69	39.10	38.47	39.06	39.06	0.57%	24,800
Sep 13, 2024	38.83	39.14	38.56	38.84	38.84	-0.77%	66,011
Sep 12, 2024	39.08	39.32	38.70	39.14	39.14	0.20%	92,200
Sep 11, 2024	38.79	39.56	38.33	39.06	39.06	7.16%	130,677
Sep 10, 2024	36.49	36.51	36.01	36.45	36.45	-1.30%	91,300
Sep 9, 2024	36.69	37.51	36.69	36.93	36.93	1.62%	247,036
Sep 6, 2024	37.37	37.41	36.16	36.34	36.34	-4.27%	65,900
Sep 5, 2024	38.18	38.44	37.84	37.96	37.96	-0.39%	26,700
Sep 4, 2024	37.73	38.61	37.65	38.11	38.11	0.16%	78,226
Sep 3, 2024	38.90	39.09	37.85	38.05	38.05	-4.61%	92,700
Aug 30, 2024	40.66	40.79	39.83	39.89	39.89	-1.19%	767,844
Aug 29, 2024	39.87	40.84	39.69	40.37	40.37	1.56%	127,615
Aug 28, 2024	39.95	40.13	39.42	39.75	39.75	-0.80%	28,920
Aug 27, 2024	40.34	40.60	40.07	40.07	40.07	-1.18%	40,700
Aug 26, 2024	40.77	41.05	40.39	40.55	40.55	0.05%	53,336
Aug 23, 2024	40.63	40.79	39.78	40.53	40.53	0.75%	69,500
Aug 22, 2024	41.04	41.14	39.94	40.23	40.23	-2.54%	65,500
Aug 21, 2024	40.14	41.29	40.14	41.28	41.28	5.09%	78,200
Aug 20, 2024	39.57	39.70	39.22	39.28	39.28	-0.88%	89,749
Aug 19, 2024	39.22	39.86	39.22	39.63	39.63	1.67%	48,625
Aug 16, 2024	38.91	39.07	38.64	38.98	38.98	0.36%	54,284
Aug 15, 2024	37.91	38.97	37.91	38.84	38.84	2.91%	68,320
Aug 14, 2024	38.27	38.35	37.40	37.74	37.74	-1.97%	90,707
Aug 13, 2024	38.00	38.64	37.95	38.50	38.50	1.16%	133,400
Aug 12, 2024	38.61	38.89	38.00	38.06	38.06	-1.55%	61,092
Aug 9, 2024	39.15	39.27	38.42	38.66	38.66	-0.62%	324,628
Aug 8, 2024	38.12	39.00	38.12	38.90	38.90	2.45%	168,100
Aug 7, 2024	39.10	39.15	37.85	37.97	37.97	0.05%	56,730
Aug 6, 2024	37.77	38.20	37.67	37.95	37.95	-0.03%	167,500
Aug 5, 2024	37.68	38.35	37.20	37.96	37.96	-2.99%	278,900
Aug 2, 2024	40.06	40.07	38.74	39.13	39.13	-3.31%	94,116
Aug 1, 2024	41.97	42.28	40.31	40.47	40.47	-3.32%	40,000