REMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	85.93	85.93	85.93	85.93	-	0.53%	21,554
Mar 30, 2026	88.70	88.99	84.55	85.48	85.48	-0.72%	803,776
Mar 27, 2026	86.16	88.84	85.68	86.10	86.10	1.77%	2,405,327
Mar 26, 2026	85.96	87.10	84.32	84.60	84.60	-5.10%	560,865
Mar 25, 2026	87.92	89.36	87.92	89.15	89.15	5.35%	842,599
Mar 24, 2026	83.03	85.19	82.32	84.62	84.62	1.18%	633,462
Mar 23, 2026	81.40	85.02	81.38	83.63	83.63	5.73%	924,652
Mar 20, 2026	82.73	82.90	78.44	79.10	79.10	-4.64%	1,286,072
Mar 19, 2026	81.95	83.76	80.24	82.95	82.95	-4.29%	1,420,278
Mar 18, 2026	87.94	88.38	86.35	86.67	86.67	-3.83%	752,864
Mar 17, 2026	89.48	90.83	88.63	90.12	90.12	0.02%	730,893
Mar 16, 2026	90.46	91.18	88.17	90.10	90.10	0.66%	1,707,005
Mar 13, 2026	93.20	93.24	89.25	89.51	89.51	-4.58%	844,091
Mar 12, 2026	95.74	95.74	92.16	93.81	93.81	-3.21%	622,283
Mar 11, 2026	96.00	97.85	95.56	96.92	96.92	0.45%	659,968
Mar 10, 2026	95.45	98.85	95.45	96.49	96.49	1.89%	1,459,432
Mar 9, 2026	90.95	94.80	89.49	94.70	94.70	2.35%	1,414,035
Mar 6, 2026	91.76	94.07	91.47	92.53	92.53	-0.93%	945,756
Mar 5, 2026	95.77	96.97	92.06	93.40	93.40	-4.56%	1,298,511
Mar 4, 2026	97.12	97.97	95.15	97.86	97.86	3.09%	2,090,122
Mar 3, 2026	93.87	96.34	90.43	94.93	94.93	-8.01%	2,931,412
Mar 2, 2026	99.77	103.68	98.83	103.20	103.20	3.34%	1,486,103
Feb 27, 2026	99.89	100.69	98.50	99.86	99.86	2.36%	1,262,490
Feb 26, 2026	97.97	98.17	95.34	97.56	97.56	-0.65%	1,254,707
Feb 25, 2026	99.62	100.44	98.20	98.20	98.20	3.71%	2,005,335
Feb 24, 2026	91.17	95.18	91.17	94.69	94.69	3.69%	1,595,863
Feb 23, 2026	89.30	91.47	89.12	91.32	91.32	2.61%	908,564
Feb 20, 2026	88.48	89.66	87.59	89.00	89.00	-1.21%	1,010,090
Feb 19, 2026	89.74	90.39	88.40	90.09	90.09	-1.49%	660,525
Feb 18, 2026	90.37	92.43	89.87	91.45	91.45	2.76%	850,545
Feb 17, 2026	88.21	89.43	87.29	88.99	88.99	-0.79%	1,093,682
Feb 13, 2026	87.41	89.97	85.78	89.70	89.70	2.87%	1,197,906
Feb 12, 2026	92.29	93.27	86.69	87.20	87.20	-5.13%	2,172,305
Feb 11, 2026	91.05	92.16	89.40	91.92	91.92	3.58%	1,883,311
Feb 10, 2026	89.15	89.37	87.80	88.74	88.74	-	887,792
Feb 9, 2026	87.37	88.93	86.29	88.74	88.74	2.44%	1,003,588
Feb 6, 2026	84.62	86.88	84.61	86.63	86.63	6.09%	1,169,404
Feb 5, 2026	83.46	84.90	81.40	81.66	81.66	-6.20%	1,593,251
Feb 4, 2026	90.05	90.16	84.84	87.06	87.06	-3.48%	1,526,887
Feb 3, 2026	88.95	90.45	87.76	90.20	90.20	6.36%	2,248,350
Feb 2, 2026	85.80	86.89	84.55	84.81	84.81	-0.96%	2,262,616
Jan 30, 2026	87.40	89.21	84.41	85.63	85.63	-8.45%	3,069,927
Jan 29, 2026	96.00	96.00	90.17	93.53	93.53	-4.09%	3,028,022
Jan 28, 2026	98.01	98.61	95.53	97.52	97.52	-0.09%	1,998,876
Jan 27, 2026	96.11	97.81	95.09	97.61	97.61	0.72%	1,939,101
Jan 26, 2026	102.04	102.40	96.80	96.91	96.91	-1.57%	4,263,624
Jan 23, 2026	97.53	98.79	96.18	98.46	98.46	3.01%	2,960,779
Jan 22, 2026	93.15	96.00	92.84	95.58	95.58	2.95%	2,575,506
Jan 21, 2026	92.29	93.38	90.56	92.84	92.84	3.72%	2,558,218
Jan 20, 2026	88.20	90.24	88.00	89.51	89.51	0.37%	1,643,357