RemeGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	79.60	79.94	78.50	79.13	79.13	-0.80%	3,824,076
Dec 25, 2025	80.58	80.77	78.51	79.77	79.77	-1.42%	4,912,556
Dec 24, 2025	80.09	82.00	79.60	80.92	80.92	1.02%	4,587,212
Dec 23, 2025	80.00	81.36	79.71	80.10	80.10	0.24%	3,986,682
Dec 22, 2025	82.79	82.79	78.78	79.91	79.91	-3.02%	5,094,047
Dec 19, 2025	80.55	83.98	79.10	82.40	82.40	2.32%	3,972,335
Dec 18, 2025	81.40	81.89	80.50	80.53	80.53	-1.67%	2,763,479
Dec 17, 2025	81.87	82.38	80.21	81.90	81.90	1.24%	3,087,521
Dec 16, 2025	82.06	82.80	80.80	80.90	80.90	-0.74%	2,957,177
Dec 15, 2025	87.00	87.00	81.01	81.50	81.50	-6.02%	6,385,242
Dec 12, 2025	89.27	89.74	86.25	86.72	86.72	-1.89%	4,892,642
Dec 11, 2025	87.35	90.87	86.70	88.39	88.39	2.01%	4,417,859
Dec 10, 2025	86.88	87.88	85.73	86.65	86.65	1.59%	3,699,128
Dec 9, 2025	86.26	87.77	84.88	85.29	85.29	-1.98%	4,891,751
Dec 8, 2025	96.49	96.80	85.88	87.01	87.01	-9.79%	11,546,130
Dec 5, 2025	95.59	96.66	93.50	96.45	96.45	1.13%	3,324,393
Dec 4, 2025	92.60	96.49	92.00	95.37	95.37	3.89%	3,790,658
Dec 3, 2025	93.90	94.50	91.29	91.80	91.80	-1.53%	2,550,886
Dec 2, 2025	94.00	95.97	92.96	93.23	93.23	-2.11%	2,703,574
Dec 1, 2025	99.70	100.69	92.01	95.24	95.24	-4.47%	6,206,042
Nov 28, 2025	95.01	100.88	95.01	99.70	99.70	3.85%	7,123,772
Nov 27, 2025	91.54	97.48	91.23	96.00	96.00	4.07%	6,557,566
Nov 26, 2025	87.80	95.00	87.51	92.25	92.25	5.43%	6,876,793
Nov 25, 2025	88.88	90.98	86.94	87.50	87.50	-0.97%	5,533,688
Nov 24, 2025	86.68	89.40	84.60	88.36	88.36	2.27%	4,582,505
Nov 21, 2025	88.18	89.89	85.15	86.40	86.40	-2.80%	4,173,257
Nov 20, 2025	87.88	90.80	87.00	88.89	88.89	1.40%	3,274,973
Nov 19, 2025	89.17	89.98	86.81	87.66	87.66	-2.61%	3,111,153
Nov 18, 2025	89.18	93.39	89.01	90.01	90.01	0.65%	4,133,775
Nov 17, 2025	90.55	90.58	87.90	89.43	89.43	-0.72%	3,734,374
Nov 14, 2025	87.35	91.59	87.00	90.08	90.08	1.21%	6,057,129
Nov 13, 2025	86.84	90.21	86.11	89.00	89.00	3.37%	6,846,380
Nov 12, 2025	81.88	87.99	81.00	86.10	86.10	0.12%	7,949,896
Nov 11, 2025	87.00	88.60	85.20	86.00	86.00	-2.55%	4,591,123
Nov 10, 2025	87.30	89.80	85.33	88.25	88.25	1.51%	5,650,007
Nov 7, 2025	89.90	90.50	86.50	86.94	86.94	-4.03%	6,067,922
Nov 6, 2025	91.08	92.22	89.30	90.59	90.59	-1.53%	5,318,300
Nov 5, 2025	94.50	96.48	89.81	92.00	92.00	-4.90%	8,300,848
Nov 4, 2025	96.10	98.50	94.60	96.74	96.74	-1.18%	6,899,858
Nov 3, 2025	99.26	99.99	93.91	97.90	97.90	-1.23%	10,169,780
Oct 31, 2025	86.76	99.90	86.76	99.12	99.12	11.80%	13,560,210
Oct 30, 2025	92.00	92.57	88.38	88.66	88.66	-2.89%	6,183,402
Oct 29, 2025	91.25	91.87	88.80	91.30	91.30	0.56%	4,718,268
Oct 28, 2025	93.67	93.93	90.28	90.79	90.79	-3.20%	5,979,313
Oct 27, 2025	91.10	95.98	91.10	93.79	93.79	4.00%	6,765,955
Oct 24, 2025	87.56	90.83	87.01	90.18	90.18	3.42%	6,811,800
Oct 23, 2025	94.00	95.33	85.94	87.20	87.20	-8.31%	11,521,900
Oct 22, 2025	97.94	102.22	94.70	95.10	95.10	-2.06%	8,001,983
Oct 21, 2025	95.46	97.78	93.21	97.10	97.10	2.75%	5,137,115
Oct 20, 2025	100.37	101.20	93.21	94.50	94.50	-2.96%	5,745,843