RNEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	51.34	51.34	51.34	51.34	51.34	0.64%	304
Nov 21, 2024	51.01	51.01	51.01	51.01	51.01	-0.15%	311
Nov 20, 2024	51.09	51.09	51.09	51.09	51.09	-0.15%	36
Nov 19, 2024	51.33	51.33	51.17	51.17	51.17	-0.18%	204
Nov 18, 2024	51.26	51.26	51.26	51.26	51.26	1.00%	111
Nov 15, 2024	50.71	50.75	50.71	50.75	50.75	-0.05%	632
Nov 14, 2024	50.77	50.77	50.77	50.77	50.77	-0.34%	78
Nov 13, 2024	50.84	51.06	50.84	50.95	50.95	-0.49%	639
Nov 12, 2024	51.28	51.32	51.03	51.20	51.20	-1.03%	2,111
Nov 11, 2024	51.70	51.82	51.70	51.73	51.73	-0.81%	885
Nov 8, 2024	52.21	52.40	51.94	52.15	52.15	-1.98%	6,148
Nov 7, 2024	53.13	53.36	53.07	53.21	53.21	1.11%	754
Nov 6, 2024	52.62	52.62	52.62	52.62	52.62	-0.60%	348
Nov 5, 2024	52.94	52.94	52.94	52.94	52.94	1.22%	124
Nov 4, 2024	52.49	52.49	52.30	52.30	52.30	-0.08%	2,073
Nov 1, 2024	52.52	52.52	52.32	52.34	52.34	-0.17%	840
Oct 31, 2024	52.31	52.43	52.21	52.43	52.43	-0.54%	735
Oct 30, 2024	52.78	52.78	52.71	52.71	52.71	0.09%	630
Oct 29, 2024	52.66	52.66	52.66	52.66	52.66	-0.62%	193
Oct 28, 2024	52.99	52.99	52.93	52.99	52.99	0.45%	438
Oct 25, 2024	52.82	52.82	52.69	52.75	52.75	-0.64%	603
Oct 24, 2024	52.80	53.09	52.80	53.09	53.09	0.36%	3,416
Oct 23, 2024	52.90	52.90	52.90	52.90	52.90	-0.72%	590
Oct 22, 2024	53.22	53.29	53.11	53.29	53.29	-0.24%	1,489
Oct 21, 2024	53.41	53.41	53.41	53.41	53.41	-0.98%	121
Oct 18, 2024	53.93	53.94	53.93	53.94	53.94	0.98%	163
Oct 17, 2024	53.47	53.47	53.32	53.42	53.42	-0.62%	343
Oct 16, 2024	53.49	53.75	53.49	53.75	53.75	0.79%	1,222
Oct 15, 2024	53.62	53.62	53.33	53.33	53.33	-1.14%	1,037
Oct 14, 2024	53.94	53.94	53.94	53.94	53.94	-0.31%	36
Oct 11, 2024	54.21	54.26	54.11	54.11	54.11	0.10%	529
Oct 10, 2024	54.05	54.15	54.05	54.06	54.06	0.80%	393
Oct 9, 2024	53.88	53.88	53.63	53.63	53.63	-0.72%	973
Oct 8, 2024	53.86	54.02	53.62	54.02	54.02	-2.17%	549
Oct 7, 2024	55.00	55.22	55.00	55.22	55.22	0.80%	2,918
Oct 4, 2024	54.78	54.78	54.78	54.78	54.78	0.74%	328
Oct 3, 2024	54.29	54.38	54.29	54.38	54.38	-1.98%	274
Oct 2, 2024	55.48	55.48	55.48	55.48	55.48	0.53%	116
Oct 1, 2024	55.19	55.19	55.19	55.19	55.19	0.10%	34
Sep 30, 2024	55.22	55.22	54.87	55.14	55.14	-0.63%	15,147
Sep 27, 2024	55.49	55.49	55.36	55.49	55.49	-0.12%	541
Sep 26, 2024	55.60	55.70	55.55	55.55	55.55	0.79%	924
Sep 25, 2024	55.47	55.47	55.12	55.12	54.55	-0.84%	399
Sep 24, 2024	55.58	55.58	55.58	55.58	55.01	1.82%	216
Sep 23, 2024	54.75	54.75	54.59	54.59	54.03	0.65%	453
Sep 20, 2024	54.25	54.25	54.24	54.24	53.68	-0.02%	220
Sep 19, 2024	54.11	54.25	54.11	54.25	53.69	1.33%	1,284
Sep 18, 2024	53.64	54.07	53.53	53.53	52.99	-0.18%	2,385
Sep 17, 2024	53.62	53.75	53.50	53.63	53.08	-0.11%	1,868
Sep 16, 2024	53.69	53.69	53.69	53.69	53.14	0.50%	397
Sep 13, 2024	53.42	53.42	53.42	53.42	52.88	0.65%	397
Sep 12, 2024	53.07	53.08	52.94	53.08	52.54	0.74%	537
Sep 11, 2024	52.25	52.69	52.25	52.69	52.15	0.04%	1,153
Sep 10, 2024	52.56	52.67	52.56	52.67	52.13	-0.40%	313
Sep 9, 2024	52.88	52.88	52.88	52.88	52.34	0.75%	168
Sep 6, 2024	52.98	53.01	52.35	52.48	51.95	-0.90%	2,583
Sep 5, 2024	52.99	53.04	52.50	52.96	52.42	-0.08%	28,531
Sep 4, 2024	53.13	53.13	53.00	53.00	52.46	0.36%	2,268
Sep 3, 2024	52.88	53.14	52.70	52.81	52.27	-1.05%	4,994
Aug 30, 2024	53.20	53.37	53.20	53.37	52.83	0.55%	384
Aug 29, 2024	53.33	53.33	53.08	53.08	52.54	-0.62%	650
Aug 28, 2024	53.41	53.41	53.41	53.41	52.86	-0.61%	89
Aug 27, 2024	53.66	53.83	53.66	53.74	53.19	-0.25%	1,296
Aug 26, 2024	53.83	53.87	53.80	53.87	53.32	0.28%	778
Aug 23, 2024	53.71	53.81	53.71	53.72	53.17	0.75%	903
Aug 22, 2024	53.43	53.53	53.06	53.32	52.78	-0.38%	1,068
Aug 21, 2024	53.59	53.79	53.48	53.53	52.98	0.34%	1,483
Aug 20, 2024	53.31	53.36	53.26	53.34	52.80	-0.39%	1,224
Aug 19, 2024	53.51	53.75	53.51	53.55	53.01	0.57%	594
Aug 16, 2024	53.25	53.25	53.25	53.25	52.71	1.09%	16
Aug 15, 2024	52.77	52.77	52.68	52.68	52.14	0.47%	1,089
Aug 14, 2024	52.46	52.46	52.28	52.43	51.89	0.06%	849
Aug 13, 2024	52.08	52.47	52.08	52.40	51.87	0.67%	877
Aug 12, 2024	51.95	52.05	51.94	52.05	51.52	0.13%	471
Aug 9, 2024	51.89	51.98	51.89	51.98	51.45	0.47%	186
Aug 8, 2024	51.74	51.74	51.74	51.74	51.21	0.97%	17
Aug 7, 2024	51.58	51.67	51.10	51.25	50.72	0.46%	1,274
Aug 6, 2024	51.15	51.18	50.98	51.01	50.49	-0.39%	2,037
Aug 5, 2024	50.68	51.24	50.68	51.21	50.69	-1.86%	2,877
Aug 2, 2024	52.18	52.18	52.18	52.18	51.65	-0.49%	1,716
Aug 1, 2024	52.55	52.55	52.39	52.44	51.90	-0.90%	1,121
Jul 31, 2024	53.02	53.02	52.91	52.91	52.37	1.21%	776
Jul 30, 2024	52.28	52.28	52.28	52.28	51.75	-0.45%	719
Jul 29, 2024	52.50	52.52	52.42	52.52	51.98	-0.15%	719
Jul 26, 2024	52.58	52.59	52.57	52.59	52.06	0.60%	270
Jul 25, 2024	52.25	52.28	52.25	52.28	51.75	-0.15%	967
Jul 24, 2024	52.66	52.75	52.36	52.36	51.83	-0.93%	1,619
Jul 23, 2024	53.08	53.08	52.84	52.85	52.31	-0.26%	926
Jul 22, 2024	53.01	53.01	52.99	52.99	52.45	0.17%	273
Jul 19, 2024	53.05	53.05	52.81	52.90	52.36	-0.58%	2,302
Jul 18, 2024	53.36	53.51	53.06	53.21	52.67	-0.26%	2,698
Jul 17, 2024	53.24	53.46	53.22	53.35	52.81	-0.61%	1,501
Jul 16, 2024	53.58	53.68	53.58	53.68	53.13	0.64%	1,106
Jul 15, 2024	53.40	53.40	53.34	53.34	52.80	-1.20%	136
Jul 12, 2024	53.86	54.00	53.82	53.99	53.44	1.03%	710
Jul 11, 2024	53.44	53.44	53.44	53.44	52.89	0.60%	116
Jul 10, 2024	53.05	53.12	52.94	53.12	52.58	-	22,507
Jul 9, 2024	53.02	53.12	52.75	53.12	52.58	0.74%	13,669
Jul 8, 2024	52.91	52.91	52.73	52.73	52.19	-0.51%	3,217
Jul 5, 2024	53.00	53.00	53.00	53.00	52.46	0.26%	345