RNEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.75	50.97	50.75	50.97	50.97	-0.27%	554
Feb 20, 2025	51.10	51.11	51.10	51.11	51.11	0.40%	191
Feb 19, 2025	50.90	50.90	50.90	50.90	50.90	-0.99%	194
Feb 18, 2025	51.41	51.41	51.41	51.41	51.41	0.82%	235
Feb 14, 2025	50.95	51.14	50.95	50.99	50.99	0.22%	1,407
Feb 13, 2025	50.73	50.88	50.73	50.88	50.88	0.69%	373
Feb 12, 2025	50.27	50.53	50.27	50.53	50.53	0.72%	1,716
Feb 11, 2025	50.21	50.21	50.17	50.17	50.17	-0.22%	289
Feb 10, 2025	50.18	50.28	50.15	50.28	50.28	0.68%	1,341
Feb 7, 2025	49.94	49.94	49.94	49.94	49.94	-0.51%	315
Feb 6, 2025	50.12	50.20	50.09	50.20	50.20	0.14%	4,259
Feb 5, 2025	50.09	50.26	50.09	50.13	50.13	-0.79%	1,344
Feb 4, 2025	50.53	50.53	50.53	50.53	50.53	0.92%	145
Feb 3, 2025	49.70	50.08	49.70	50.07	50.07	0.44%	9,160
Jan 31, 2025	50.20	50.21	49.85	49.85	49.85	-0.64%	1,425
Jan 30, 2025	50.09	50.20	50.08	50.17	50.17	0.89%	494
Jan 29, 2025	49.72	49.77	49.64	49.73	49.73	0.10%	982
Jan 28, 2025	49.49	49.68	49.49	49.68	49.68	0.09%	329
Jan 27, 2025	49.63	49.63	49.63	49.63	49.63	-0.17%	149
Jan 24, 2025	49.71	49.71	49.71	49.71	49.71	0.20%	143
Jan 23, 2025	49.46	49.62	49.46	49.62	49.62	0.38%	341
Jan 22, 2025	49.45	49.45	49.02	49.43	49.43	0.31%	2,007
Jan 21, 2025	49.12	49.36	49.09	49.27	49.27	0.99%	3,554
Jan 17, 2025	48.75	48.79	48.75	48.79	48.79	-0.02%	954
Jan 16, 2025	48.76	48.80	48.40	48.80	48.80	-0.31%	5,676
Jan 15, 2025	48.78	48.95	48.78	48.95	48.95	1.24%	127
Jan 14, 2025	48.26	48.35	48.26	48.35	48.35	0.54%	858
Jan 13, 2025	47.94	48.10	47.89	48.10	48.10	-0.28%	6,128
Jan 10, 2025	44.04	48.25	44.04	48.23	48.23	-1.43%	1,137
Jan 8, 2025	48.93	48.93	48.93	48.93	48.93	-0.34%	209
Jan 7, 2025	49.39	49.49	49.01	49.10	49.10	-0.66%	7,009
Jan 6, 2025	49.43	49.43	49.42	49.42	49.42	-0.05%	256
Jan 3, 2025	49.41	49.45	49.36	49.45	49.45	-0.27%	1,964
Jan 2, 2025	49.57	49.62	49.50	49.58	49.58	0.66%	4,409
Dec 31, 2024	49.44	49.57	49.26	49.26	49.26	-0.20%	3,514
Dec 30, 2024	49.32	49.35	49.06	49.35	49.35	-0.64%	3,387
Dec 27, 2024	49.73	49.73	49.62	49.67	49.67	-0.36%	286
Dec 26, 2024	49.88	49.88	49.77	49.85	49.85	-0.22%	1,638
Dec 24, 2024	49.72	50.03	49.72	49.96	49.96	0.64%	921
Dec 23, 2024	49.56	49.64	49.56	49.64	49.64	-0.22%	416
Dec 20, 2024	49.63	49.75	49.63	49.75	49.75	0.40%	551
Dec 19, 2024	49.55	49.55	49.55	49.55	49.55	0.43%	52
Dec 18, 2024	49.34	49.34	49.34	49.34	49.34	-2.08%	83
Dec 17, 2024	50.14	50.39	50.14	50.39	50.39	-0.82%	241
Dec 16, 2024	51.04	51.04	50.81	50.81	50.81	-0.78%	292
Dec 13, 2024	51.12	51.21	51.12	51.21	51.21	-1.56%	310
Dec 12, 2024	51.91	52.02	51.91	52.02	51.04	-0.94%	147
Dec 11, 2024	52.23	52.52	52.23	52.52	51.53	0.37%	999
Dec 10, 2024	52.24	52.32	52.17	52.32	51.33	-0.79%	647
Dec 9, 2024	52.68	52.73	52.66	52.73	51.74	1.43%	601
Dec 6, 2024	52.12	52.12	51.99	51.99	51.01	-0.78%	279
Dec 5, 2024	52.40	52.40	52.40	52.40	51.41	1.22%	273
Dec 4, 2024	51.77	51.77	51.77	51.77	50.80	0.43%	146
Dec 3, 2024	51.42	51.55	51.42	51.55	50.58	0.49%	418
Dec 2, 2024	51.30	51.30	51.30	51.30	50.33	0.27%	147
Nov 29, 2024	51.09	51.16	51.07	51.16	50.20	-0.44%	652
Nov 27, 2024	51.39	51.39	51.39	51.39	50.42	-0.11%	250
Nov 26, 2024	51.49	51.49	51.35	51.45	50.48	-0.29%	274
Nov 25, 2024	51.66	51.75	51.60	51.60	50.62	0.50%	1,720
Nov 22, 2024	51.34	51.34	51.34	51.34	50.37	0.64%	304
Nov 21, 2024	51.01	51.01	51.01	51.01	50.05	-0.15%	311
Nov 20, 2024	51.09	51.09	51.09	51.09	50.13	-0.15%	36
Nov 19, 2024	51.33	51.33	51.17	51.17	50.20	-0.18%	204
Nov 18, 2024	51.26	51.26	51.26	51.26	50.30	1.00%	111
Nov 15, 2024	50.71	50.75	50.71	50.75	49.80	-0.05%	632
Nov 14, 2024	50.77	50.77	50.77	50.77	49.82	-0.34%	78
Nov 13, 2024	50.84	51.06	50.84	50.95	49.99	-0.49%	639
Nov 12, 2024	51.28	51.32	51.03	51.20	50.23	-1.03%	2,111
Nov 11, 2024	51.70	51.82	51.70	51.73	50.76	-0.81%	885
Nov 8, 2024	52.21	52.40	51.94	52.15	51.17	-1.98%	6,148
Nov 7, 2024	53.13	53.36	53.07	53.21	52.21	1.11%	754
Nov 6, 2024	52.62	52.62	52.62	52.62	51.63	-0.60%	348
Nov 5, 2024	52.94	52.94	52.94	52.94	51.94	1.22%	124
Nov 4, 2024	52.49	52.49	52.30	52.30	51.32	-0.08%	2,073
Nov 1, 2024	52.52	52.52	52.32	52.34	51.36	-0.17%	840
Oct 31, 2024	52.31	52.43	52.21	52.43	51.44	-0.54%	735
Oct 30, 2024	52.78	52.78	52.71	52.71	51.72	0.09%	630
Oct 29, 2024	52.66	52.66	52.66	52.66	51.67	-0.62%	193
Oct 28, 2024	52.99	52.99	52.93	52.99	51.99	0.45%	438
Oct 25, 2024	52.82	52.82	52.69	52.75	51.76	-0.64%	603
Oct 24, 2024	52.80	53.09	52.80	53.09	52.09	0.36%	3,416
Oct 23, 2024	52.90	52.90	52.90	52.90	51.91	-0.72%	590
Oct 22, 2024	53.22	53.29	53.11	53.29	52.28	-0.24%	1,489
Oct 21, 2024	53.41	53.41	53.41	53.41	52.41	-0.98%	121
Oct 18, 2024	53.93	53.94	53.93	53.94	52.92	0.98%	163
Oct 17, 2024	53.47	53.47	53.32	53.42	52.41	-0.62%	343
Oct 16, 2024	53.49	53.75	53.49	53.75	52.74	0.79%	1,222
Oct 15, 2024	53.62	53.62	53.33	53.33	52.33	-1.14%	1,037
Oct 14, 2024	53.94	53.94	53.94	53.94	52.93	-0.31%	36
Oct 11, 2024	54.21	54.26	54.11	54.11	53.09	0.10%	529
Oct 10, 2024	54.05	54.15	54.05	54.06	53.04	0.80%	393
Oct 9, 2024	53.88	53.88	53.63	53.63	52.62	-0.72%	973
Oct 8, 2024	53.86	54.02	53.62	54.02	53.00	-2.17%	549
Oct 7, 2024	55.00	55.22	55.00	55.22	54.18	0.80%	2,918
Oct 4, 2024	54.78	54.78	54.78	54.78	53.75	0.74%	328
Oct 3, 2024	54.29	54.38	54.29	54.38	53.36	-1.98%	274
Oct 2, 2024	55.48	55.48	55.48	55.48	54.44	0.53%	116
Oct 1, 2024	55.19	55.19	55.19	55.19	54.15	0.10%	34
Sep 30, 2024	55.22	55.22	54.87	55.14	54.10	-0.63%	15,147
Sep 27, 2024	55.49	55.49	55.36	55.49	54.44	-0.12%	541