REMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	52.75	53.11	52.43	52.69	52.69	-3.05%	753,056
Oct 28, 2026	54.51	54.56	53.70	54.35	54.35	0.28%	964,429
Oct 27, 2026	52.57	54.20	52.46	54.20	54.20	4.84%	1,148,746
Oct 26, 2026	51.92	52.40	51.40	51.70	51.70	0.47%	858,535
Oct 23, 2026	51.01	51.73	50.62	51.46	51.46	-0.27%	664,000
Oct 22, 2026	51.90	52.38	51.26	51.60	51.60	-3.32%	1,387,004
Oct 21, 2026	53.85	54.00	52.81	53.37	53.37	-1.28%	1,184,586
Oct 20, 2026	53.30	54.80	53.12	54.06	54.06	1.31%	716,365
Oct 19, 2026	54.15	54.29	53.26	53.36	53.36	-1.60%	702,637
Oct 16, 2026	54.91	55.50	53.95	54.23	54.23	-2.71%	1,337,068
Oct 15, 2026	54.08	55.76	53.75	55.74	55.74	-0.07%	1,867,665
Oct 14, 2026	56.54	56.95	55.40	55.78	55.78	-2.91%	801,914
Oct 13, 2026	57.41	57.74	57.08	57.45	57.45	-1.25%	704,449
Oct 12, 2026	58.80	58.80	57.94	58.18	58.18	-4.58%	1,170,081
Oct 9, 2026	61.20	61.50	60.73	60.97	60.97	0.64%	565,418
Oct 8, 2026	60.80	61.02	60.06	60.58	60.58	-2.10%	921,547
Oct 7, 2026	62.82	62.99	61.54	61.88	61.88	-2.99%	1,233,473
Oct 6, 2026	63.53	64.22	63.30	63.79	63.79	0.39%	714,666
Oct 5, 2026	63.25	63.85	62.69	63.54	63.54	0.52%	675,641
Oct 2, 2026	63.11	63.57	62.67	63.21	63.21	0.41%	618,969
Oct 1, 2026	63.04	63.21	61.97	62.95	62.95	-2.04%	840,585
Sep 30, 2026	64.75	65.46	64.15	64.26	64.26	-0.82%	613,644
Sep 29, 2026	64.97	65.02	64.14	64.79	64.79	0.50%	726,759
Sep 28, 2026	64.73	65.04	64.15	64.47	64.47	-3.29%	608,993
Sep 25, 2026	66.54	67.12	66.07	66.66	66.66	-0.40%	311,835
Sep 24, 2026	67.58	67.79	66.64	66.93	66.93	-2.66%	478,235
Sep 23, 2026	69.64	69.79	68.52	68.76	68.76	-3.11%	491,096
Sep 22, 2026	70.46	71.21	69.83	70.97	70.97	1.00%	515,670
Sep 21, 2026	70.11	70.77	69.79	70.27	70.27	1.75%	423,903
Sep 18, 2026	69.44	69.52	68.39	69.06	69.06	-0.06%	618,489
Sep 17, 2026	68.74	69.29	68.37	69.10	69.10	2.20%	398,506
Sep 16, 2026	69.00	69.00	66.79	67.61	67.61	-1.01%	518,911
Sep 15, 2026	68.99	69.39	68.04	68.30	68.30	-0.91%	676,462
Sep 14, 2026	69.27	69.71	68.58	68.93	68.93	-2.31%	751,638
Sep 11, 2026	72.10	72.22	70.42	70.56	70.56	-2.57%	731,411
Sep 10, 2026	73.68	74.08	72.19	72.42	72.42	-5.13%	934,386
Sep 9, 2026	76.75	77.38	75.85	76.34	76.34	-0.51%	402,637
Sep 8, 2026	76.38	77.32	76.18	76.73	76.73	1.41%	564,428
Sep 4, 2026	75.68	75.90	75.18	75.66	75.66	-0.49%	458,492
Sep 3, 2026	76.79	77.25	75.56	76.03	76.03	-0.34%	251,652
Sep 2, 2026	75.50	76.30	75.23	76.29	76.29	0.13%	402,708
Sep 1, 2026	76.32	77.35	75.85	76.19	76.19	-1.72%	531,626
Aug 31, 2026	78.40	78.54	77.13	77.52	77.52	0.13%	370,431
Aug 28, 2026	79.50	79.87	77.19	77.42	77.42	-2.31%	649,346
Aug 27, 2026	78.54	79.56	78.13	79.25	79.25	1.51%	368,051
Aug 26, 2026	78.51	79.39	77.52	78.07	78.07	-1.33%	431,757
Aug 25, 2026	78.05	79.15	77.40	79.12	79.12	-0.79%	606,743
Aug 24, 2026	80.67	80.75	79.02	79.75	79.75	-1.24%	635,212
Aug 21, 2026	78.49	80.90	78.46	80.75	80.75	6.69%	1,403,419
Aug 20, 2026	75.00	76.08	74.78	75.69	75.69	-0.39%	431,566