REMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	37.71	38.87	37.59	38.76	38.76	4.11%	113,967
Apr 23, 2025	37.63	38.40	37.21	37.23	37.23	0.38%	104,995
Apr 22, 2025	36.84	37.34	36.78	37.09	37.09	1.01%	122,132
Apr 21, 2025	37.83	37.83	36.27	36.72	36.72	-1.18%	126,754
Apr 17, 2025	37.41	37.59	36.92	37.16	37.16	0.49%	93,939
Apr 16, 2025	37.09	37.55	36.75	36.98	36.98	0.35%	96,532
Apr 15, 2025	38.23	38.23	36.75	36.85	36.85	-2.05%	163,328
Apr 14, 2025	36.88	37.83	36.88	37.62	37.62	3.07%	230,450
Apr 11, 2025	35.55	36.72	35.44	36.50	36.50	2.82%	66,580
Apr 10, 2025	35.95	36.12	34.79	35.50	35.50	-3.35%	88,116
Apr 9, 2025	33.35	36.90	33.35	36.73	36.73	12.50%	166,457
Apr 8, 2025	35.94	35.94	32.36	32.65	32.65	-4.03%	212,054
Apr 7, 2025	33.54	36.20	33.22	34.02	34.02	-1.85%	354,998
Apr 4, 2025	36.07	36.25	33.95	34.66	34.66	-7.72%	451,963
Apr 3, 2025	38.14	38.14	37.39	37.56	37.56	-3.62%	358,719
Apr 2, 2025	38.80	39.15	38.72	38.97	38.97	-1.42%	84,102
Apr 1, 2025	39.40	39.69	38.95	39.53	39.53	-	224,299
Mar 31, 2025	39.77	39.80	38.86	39.53	39.53	-3.30%	197,660
Mar 28, 2025	41.60	41.60	40.86	40.88	40.88	-2.22%	64,039
Mar 27, 2025	41.75	42.01	41.31	41.81	41.81	-0.29%	257,713
Mar 26, 2025	42.57	42.64	41.67	41.93	41.93	-1.20%	233,730
Mar 25, 2025	42.46	42.72	42.34	42.44	42.44	-0.02%	94,522
Mar 24, 2025	42.83	43.01	42.45	42.45	42.45	-0.31%	96,355
Mar 21, 2025	42.51	42.67	42.09	42.58	42.58	-1.14%	186,445
Mar 20, 2025	43.21	43.38	42.93	43.07	43.07	-2.73%	100,221
Mar 19, 2025	44.29	44.48	43.84	44.28	44.28	-0.49%	131,965
Mar 18, 2025	44.36	44.50	43.88	44.50	44.50	0.86%	387,100
Mar 17, 2025	43.23	44.23	43.20	44.12	44.12	3.08%	145,821
Mar 14, 2025	42.02	42.88	41.88	42.80	42.80	3.68%	85,086
Mar 13, 2025	40.91	41.49	40.91	41.28	41.28	0.95%	41,430
Mar 12, 2025	41.20	41.20	40.47	40.89	40.89	-0.51%	82,557
Mar 11, 2025	41.24	41.46	40.75	41.10	41.10	0.78%	104,520
Mar 10, 2025	41.38	41.69	40.50	40.78	40.78	-2.60%	1,785,779
Mar 7, 2025	41.46	42.08	41.27	41.87	41.87	0.41%	158,024
Mar 6, 2025	41.49	41.81	41.11	41.70	41.70	0.43%	111,714
Mar 5, 2025	40.23	41.57	40.19	41.52	41.52	4.85%	234,459
Mar 4, 2025	39.22	40.15	38.69	39.60	39.60	0.84%	98,731
Mar 3, 2025	40.38	40.74	39.14	39.27	39.27	-1.36%	222,990
Feb 28, 2025	39.78	39.97	39.45	39.81	39.81	-1.29%	164,582
Feb 27, 2025	40.78	40.84	40.33	40.33	40.33	-0.57%	57,416
Feb 26, 2025	40.63	41.11	40.44	40.56	40.56	0.02%	283,920
Feb 25, 2025	40.79	40.92	40.21	40.55	40.55	-0.69%	43,818
Feb 24, 2025	40.96	41.04	40.48	40.83	40.83	-0.97%	93,709
Feb 21, 2025	41.88	41.88	41.02	41.23	41.23	-1.86%	48,096
Feb 20, 2025	41.56	42.07	41.56	42.01	42.01	2.66%	93,991
Feb 19, 2025	40.96	41.10	40.61	40.92	40.92	-0.73%	67,437
Feb 18, 2025	41.21	41.37	40.80	41.22	41.22	0.02%	206,756
Feb 14, 2025	42.07	42.10	41.21	41.21	41.21	-2.04%	75,948
Feb 13, 2025	41.04	42.11	41.04	42.07	42.07	1.77%	176,030
Feb 12, 2025	40.71	41.42	40.55	41.34	41.34	0.98%	503,229