REMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	43.16	43.16	42.20	42.53	42.53	-0.72%	48,535
Jan 17, 2025	42.91	43.20	42.69	42.84	42.84	1.04%	105,438
Jan 16, 2025	42.31	42.59	42.23	42.40	42.40	-0.45%	27,280
Jan 15, 2025	42.33	42.76	42.33	42.59	42.59	2.31%	50,389
Jan 14, 2025	41.84	41.84	41.33	41.63	41.63	1.41%	64,402
Jan 13, 2025	40.29	41.06	40.29	41.05	41.05	1.89%	50,286
Jan 10, 2025	40.88	40.88	40.01	40.29	40.29	-1.30%	94,029
Jan 8, 2025	41.17	41.17	40.67	40.82	40.82	-1.52%	575,208
Jan 7, 2025	41.86	42.10	41.27	41.45	41.45	0.58%	81,771
Jan 6, 2025	40.64	41.60	40.64	41.21	41.21	2.97%	190,804
Jan 3, 2025	39.53	40.06	39.43	40.02	40.02	1.60%	61,564
Jan 2, 2025	39.17	39.80	39.17	39.39	39.39	0.97%	611,222
Dec 31, 2024	39.24	39.53	38.90	39.01	39.01	-0.89%	149,319
Dec 30, 2024	39.54	39.65	39.23	39.36	39.36	-1.45%	138,177
Dec 27, 2024	39.83	40.40	39.67	39.94	39.94	-0.89%	50,564
Dec 26, 2024	40.15	40.50	40.05	40.30	40.30	-0.07%	61,534
Dec 24, 2024	39.91	40.38	39.82	40.33	40.33	1.43%	75,352
Dec 23, 2024	39.55	39.88	39.32	39.76	39.76	-1.54%	168,194
Dec 20, 2024	39.92	40.92	39.92	40.38	39.39	-	100,689
Dec 19, 2024	40.82	41.13	40.34	40.38	39.39	-0.52%	93,466
Dec 18, 2024	41.65	41.91	40.31	40.59	39.60	-2.96%	182,460
Dec 17, 2024	42.00	42.22	41.69	41.83	40.81	-0.55%	156,480
Dec 16, 2024	42.17	42.44	42.05	42.06	41.03	-1.59%	59,992
Dec 13, 2024	43.17	43.23	42.60	42.74	41.69	-2.08%	97,100
Dec 12, 2024	43.56	43.90	43.20	43.65	42.58	-0.55%	217,301
Dec 11, 2024	44.22	44.27	43.80	43.89	42.82	-0.68%	81,278
Dec 10, 2024	44.83	44.83	43.99	44.19	43.11	-2.32%	55,346
Dec 9, 2024	45.00	46.29	44.96	45.24	44.13	3.33%	208,063
Dec 6, 2024	43.89	44.18	43.68	43.78	42.71	-0.23%	106,524
Dec 5, 2024	44.47	44.57	43.88	43.88	42.81	-2.08%	96,469
Dec 4, 2024	46.37	46.37	44.70	44.81	43.71	-3.41%	109,237
Dec 3, 2024	46.57	46.63	45.96	46.39	45.26	0.85%	233,229
Dec 2, 2024	45.86	46.05	45.53	46.00	44.88	0.11%	32,291
Nov 29, 2024	45.44	46.17	45.44	45.95	44.83	0.22%	27,670
Nov 27, 2024	45.29	46.12	45.29	45.85	44.73	1.69%	39,257
Nov 26, 2024	45.92	45.92	45.06	45.09	43.99	-2.74%	90,482
Nov 25, 2024	45.95	46.51	45.95	46.36	45.23	0.56%	133,753
Nov 22, 2024	46.09	46.24	45.55	46.10	44.97	-0.99%	352,944
Nov 21, 2024	46.03	46.62	45.80	46.56	45.42	0.54%	32,551
Nov 20, 2024	45.97	46.38	45.86	46.31	45.18	-0.02%	54,369
Nov 19, 2024	45.79	46.40	45.79	46.32	45.19	0.98%	92,243
Nov 18, 2024	45.36	46.00	45.36	45.87	44.75	0.64%	118,446
Nov 15, 2024	46.20	46.20	45.15	45.58	44.47	-1.28%	150,084
Nov 14, 2024	47.24	47.56	46.12	46.17	45.04	-3.87%	75,991
Nov 13, 2024	48.22	48.96	47.85	48.03	46.86	0.63%	97,612
Nov 12, 2024	48.62	48.62	47.55	47.73	46.56	-2.67%	46,810
Nov 11, 2024	48.21	49.11	48.21	49.04	47.84	2.42%	57,423
Nov 8, 2024	48.63	48.63	47.08	47.88	46.71	-3.31%	133,952
Nov 7, 2024	49.04	49.93	49.04	49.52	48.31	2.53%	67,970
Nov 6, 2024	48.58	48.60	47.72	48.30	47.12	-2.54%	142,866
Nov 5, 2024	49.24	49.56	49.05	49.56	48.35	2.16%	76,473
Nov 4, 2024	48.10	48.96	48.10	48.51	47.32	0.60%	147,276
Nov 1, 2024	47.77	48.52	47.77	48.22	47.04	3.50%	107,254
Oct 31, 2024	46.45	47.01	46.27	46.59	45.45	-0.11%	100,581
Oct 30, 2024	47.21	47.29	46.55	46.64	45.50	-2.43%	538,445
Oct 29, 2024	48.02	48.55	47.66	47.80	46.63	-1.10%	69,151
Oct 28, 2024	47.44	48.63	47.41	48.33	47.15	2.44%	75,259
Oct 25, 2024	47.22	47.70	47.02	47.18	46.03	1.57%	76,918
Oct 24, 2024	46.36	46.58	45.92	46.45	45.31	0.17%	59,354
Oct 23, 2024	46.98	46.98	46.05	46.37	45.24	-1.97%	82,378
Oct 22, 2024	46.04	47.41	46.04	47.30	46.14	2.34%	66,667
Oct 21, 2024	46.37	46.59	45.89	46.22	45.09	-1.13%	64,992
Oct 18, 2024	46.53	46.81	46.46	46.75	45.61	1.70%	60,138
Oct 17, 2024	46.62	46.62	45.60	45.97	44.85	-2.02%	155,092
Oct 16, 2024	46.31	47.27	46.31	46.92	45.77	1.30%	392,386
Oct 15, 2024	47.01	47.26	46.20	46.32	45.19	-2.83%	310,548
Oct 14, 2024	47.70	48.14	47.26	47.67	46.50	-1.65%	51,211
Oct 11, 2024	47.51	48.55	47.39	48.47	47.28	0.60%	88,906
Oct 10, 2024	48.19	48.32	47.41	48.18	47.00	0.58%	448,945
Oct 9, 2024	47.12	48.20	47.00	47.90	46.73	0.23%	27,463
Oct 8, 2024	48.04	48.04	47.00	47.79	46.62	-5.85%	247,134
Oct 7, 2024	48.57	51.10	48.57	50.76	49.52	6.50%	312,472
Oct 4, 2024	46.94	47.70	46.94	47.66	46.49	3.18%	51,910
Oct 3, 2024	46.28	46.28	45.52	46.19	45.06	-2.82%	84,724
Oct 2, 2024	46.86	47.53	46.39	47.53	46.37	2.55%	59,989
Oct 1, 2024	46.12	46.59	45.63	46.35	45.22	0.50%	56,425
Sep 30, 2024	46.20	46.92	45.98	46.12	44.99	1.41%	145,105
Sep 27, 2024	44.92	45.90	44.92	45.48	44.37	1.95%	178,319
Sep 26, 2024	43.26	44.73	43.26	44.61	43.52	7.83%	96,815
Sep 25, 2024	42.04	42.04	41.15	41.37	40.36	-2.66%	154,448
Sep 24, 2024	41.39	42.77	41.39	42.50	41.46	6.73%	358,984
Sep 23, 2024	39.16	40.01	39.16	39.82	38.85	1.95%	58,829
Sep 20, 2024	39.62	39.98	38.70	39.06	38.10	-2.45%	289,437
Sep 19, 2024	40.10	40.41	39.90	40.04	39.06	3.54%	62,666
Sep 18, 2024	39.08	39.71	38.55	38.67	37.72	-1.18%	38,700
Sep 17, 2024	39.12	39.36	38.76	39.13	38.17	0.18%	157,644
Sep 16, 2024	38.69	39.10	38.47	39.06	38.10	0.57%	24,757
Sep 13, 2024	38.83	39.14	38.56	38.84	37.89	-0.77%	66,011
Sep 12, 2024	39.08	39.32	38.70	39.14	38.18	0.20%	92,168
Sep 11, 2024	38.79	39.56	38.33	39.06	38.10	7.16%	130,677
Sep 10, 2024	36.49	36.51	36.01	36.45	35.56	-1.30%	91,297
Sep 9, 2024	36.69	37.51	36.69	36.93	36.03	1.62%	247,036
Sep 6, 2024	37.37	37.41	36.16	36.34	35.45	-4.27%	65,857
Sep 5, 2024	38.18	38.44	37.84	37.96	37.03	-0.39%	26,673
Sep 4, 2024	37.73	38.61	37.65	38.11	37.18	0.16%	78,213
Sep 3, 2024	38.90	39.09	37.85	38.05	37.12	-4.61%	92,664
Aug 30, 2024	40.66	40.80	39.83	39.89	38.91	-1.19%	767,844
Aug 29, 2024	39.87	40.84	39.69	40.37	39.38	1.56%	127,615
Aug 28, 2024	39.95	40.13	39.42	39.75	38.78	-0.80%	28,920
Aug 27, 2024	40.34	40.60	40.07	40.07	39.09	-1.18%	40,662