REMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	40.40	40.40	39.95	40.06	-	0.52%	53,166
Jun 9, 2025	39.35	40.07	39.23	39.85	39.85	2.80%	396,026
Jun 6, 2025	39.13	39.13	38.53	38.77	38.77	-0.92%	153,588
Jun 5, 2025	39.24	39.51	38.88	39.13	39.13	3.11%	543,226
Jun 4, 2025	37.54	38.11	37.35	37.95	37.95	3.24%	232,518
Jun 3, 2025	36.18	36.88	35.89	36.76	36.76	2.00%	156,650
Jun 2, 2025	36.26	36.42	35.72	36.04	36.04	-1.18%	137,664
May 30, 2025	36.52	36.69	36.21	36.47	36.47	-0.98%	137,471
May 29, 2025	36.84	37.00	36.64	36.83	36.83	0.82%	228,945
May 28, 2025	36.88	36.93	36.47	36.53	36.53	-1.38%	145,936
May 27, 2025	37.54	37.54	36.94	37.04	37.04	-1.36%	80,050
May 23, 2025	37.19	37.68	37.07	37.55	37.55	0.75%	76,335
May 22, 2025	36.83	37.45	36.65	37.27	37.27	0.95%	127,377
May 21, 2025	37.66	37.69	36.90	36.92	36.92	-3.12%	259,160
May 20, 2025	38.01	38.24	37.95	38.11	38.11	-0.10%	31,346
May 19, 2025	38.28	38.28	37.82	38.15	38.15	-2.95%	114,099
May 16, 2025	39.41	39.41	38.94	39.31	39.31	-0.91%	103,116
May 15, 2025	39.65	39.86	39.19	39.67	39.67	-0.25%	141,722
May 14, 2025	40.08	40.29	39.63	39.77	39.77	-0.40%	126,862
May 13, 2025	39.86	40.10	39.62	39.93	39.93	0.66%	52,374
May 12, 2025	40.10	40.31	39.56	39.67	39.67	1.93%	123,388
May 9, 2025	39.04	39.31	38.68	38.92	38.92	0.83%	61,100
May 8, 2025	38.57	38.90	38.35	38.60	38.60	0.73%	117,990
May 7, 2025	38.51	38.51	37.91	38.32	38.32	-0.29%	182,201
May 6, 2025	38.24	38.46	38.09	38.43	38.43	1.43%	50,023
May 5, 2025	38.32	38.32	37.89	37.89	37.89	-0.81%	40,248
May 2, 2025	38.15	38.32	37.74	38.20	38.20	2.00%	43,096
May 1, 2025	37.86	37.86	37.27	37.45	37.45	-0.95%	40,968
Apr 30, 2025	37.79	37.83	37.00	37.81	37.81	-1.37%	81,727
Apr 29, 2025	38.25	38.48	38.02	38.34	38.34	0.78%	76,040
Apr 28, 2025	38.30	38.37	37.74	38.04	38.04	-0.96%	145,057
Apr 25, 2025	38.63	38.63	38.03	38.41	38.41	-0.90%	86,623
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