REMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	94.10	94.10	88.13	88.59	88.59	-8.67%	1,379,279
Jun 4, 2026	97.39	97.83	96.47	97.00	97.00	-1.34%	511,913
Jun 3, 2026	100.58	100.58	97.86	98.32	98.32	-3.78%	862,310
Jun 2, 2026	100.30	102.31	100.11	102.18	102.18	2.75%	867,664
Jun 1, 2026	98.43	100.14	97.58	99.45	99.45	-0.18%	667,905
May 29, 2026	99.90	101.33	99.04	99.63	99.63	-1.84%	1,035,429
May 28, 2026	98.98	101.95	98.12	101.50	101.50	3.54%	1,339,871
May 27, 2026	96.92	98.37	96.05	98.03	98.03	-0.94%	670,873
May 26, 2026	98.00	99.16	97.89	98.96	98.96	2.21%	1,023,081
May 22, 2026	96.82	97.89	96.24	96.82	96.82	1.17%	1,059,315
May 21, 2026	94.00	96.55	93.59	95.70	95.70	0.55%	893,725
May 20, 2026	94.07	95.36	92.77	95.18	95.18	3.31%	872,556
May 19, 2026	92.82	93.00	90.54	92.13	92.13	-2.70%	940,109
May 18, 2026	97.58	97.94	93.51	94.69	94.69	-1.95%	1,339,990
May 15, 2026	97.48	97.55	95.56	96.57	96.57	-3.28%	1,699,383
May 14, 2026	103.25	103.32	99.28	99.85	99.85	-6.03%	1,926,849
May 13, 2026	107.92	108.12	105.63	106.26	106.26	-1.64%	1,174,392
May 12, 2026	107.50	108.13	104.44	108.03	108.03	-1.37%	1,882,510
May 11, 2026	108.46	111.04	108.19	109.53	109.53	2.96%	1,614,998
May 8, 2026	107.18	108.18	105.12	106.38	106.38	-0.17%	1,201,666
May 7, 2026	109.78	111.55	106.23	106.56	106.56	-2.27%	2,478,557
May 6, 2026	107.14	109.64	105.86	109.04	109.04	5.02%	1,833,632
May 5, 2026	103.55	104.76	102.94	103.83	103.83	1.67%	692,328
May 4, 2026	104.87	105.41	100.29	102.12	102.12	-4.13%	2,032,549
May 1, 2026	105.50	106.94	104.43	106.52	106.52	1.03%	1,197,937
Apr 30, 2026	101.66	105.63	101.66	105.43	105.43	4.34%	1,612,373
Apr 29, 2026	101.26	101.26	99.18	101.04	101.04	3.20%	1,547,794
Apr 28, 2026	99.50	99.84	96.97	97.91	97.91	-3.01%	689,834
Apr 27, 2026	98.35	100.95	96.93	100.95	100.95	2.42%	756,485
Apr 24, 2026	99.51	99.77	97.73	98.56	98.56	0.33%	658,259
Apr 23, 2026	100.16	100.56	96.20	98.24	98.24	-5.36%	866,439
Apr 22, 2026	103.09	103.83	102.17	103.80	103.80	3.18%	938,344
Apr 21, 2026	102.38	103.43	100.34	100.60	100.60	-2.44%	813,623
Apr 20, 2026	101.92	103.52	101.76	103.12	103.12	1.47%	920,869
Apr 17, 2026	104.13	104.62	101.51	101.63	101.63	-1.38%	1,781,744
Apr 16, 2026	99.78	103.36	99.74	103.05	103.05	5.76%	1,070,874
Apr 15, 2026	96.53	98.00	96.21	97.44	97.44	-1.38%	657,998
Apr 14, 2026	98.20	98.88	97.57	98.80	98.80	-0.21%	778,224
Apr 13, 2026	93.81	99.21	93.80	99.01	99.01	4.77%	1,100,524
Apr 10, 2026	94.75	96.26	94.17	94.50	94.50	1.39%	547,807
Apr 9, 2026	93.71	94.59	92.50	93.20	93.20	-0.43%	737,464
Apr 8, 2026	94.95	95.51	92.43	93.60	93.60	5.06%	1,524,612
Apr 7, 2026	89.04	89.91	87.59	89.09	89.09	0.73%	334,378
Apr 6, 2026	88.74	89.61	87.58	88.44	88.44	-0.52%	338,078
Apr 2, 2026	85.38	89.59	85.11	88.90	88.90	0.42%	699,328
Apr 1, 2026	89.61	89.84	87.88	88.53	88.53	0.60%	821,905
Mar 31, 2026	85.74	88.15	85.50	88.00	88.00	2.95%	1,047,580
Mar 30, 2026	88.70	88.99	84.55	85.48	85.48	-0.72%	804,536
Mar 27, 2026	86.16	88.84	85.68	86.10	86.10	1.77%	2,406,601
Mar 26, 2026	85.96	87.10	84.32	84.60	84.60	-5.10%	564,199