Russell Inv Emerging Markets S (REMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.86
-0.26 (-1.08%)
At close: Oct 29, 2026
REMSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.08% |
| Oct 28, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.56% |
| Oct 27, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.45% |
| Oct 26, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -1.31% |
| Oct 23, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.13% |
| Oct 22, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -2.87% |
| Oct 21, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.29% |
| Oct 20, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.04% |
| Oct 19, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.54% |
| Oct 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.14% |
| Oct 15, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.21% |
| Oct 14, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -1.67% |
| Oct 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.37% |
| Oct 12, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.74% |
| Oct 9, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.14% |
| Oct 8, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.85% |
| Oct 7, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -1.33% |
| Oct 6, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.72% |
| Oct 5, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 1.77% |
| Oct 2, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.32% |
| Oct 1, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.19% |
| Sep 30, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.58% |
| Sep 29, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.08% |
| Sep 28, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.41% |
| Sep 25, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.65% |
| Sep 24, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.72% |
| Sep 23, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -1.43% |
| Sep 22, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.45% |
| Sep 21, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.96% |
| Sep 18, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.85% |
| Sep 17, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.70% |
| Sep 16, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.31% |
| Sep 15, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.01% |
| Sep 14, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.79% |
| Sep 11, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.27% |
| Sep 10, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.98% |
| Sep 9, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.23% |
| Sep 8, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.19% |
| Sep 4, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.26% |
| Sep 3, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.54% |
| Sep 2, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.15% |
| Sep 1, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.31% |
| Aug 31, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.04% |
| Aug 28, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.57% |
| Aug 27, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.50% |
| Aug 26, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.15% |
| Aug 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.09% |
| Aug 24, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.42% |
| Aug 21, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 1.52% |
| Aug 20, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.14% |