Register for real-time alerts, custom portfolio, and market movers
REMX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 45.035 | -0.02 | -0.03% | 45.11 | 45.47 | 44.81 | 47,746 |
| Jun 17 2024 | 45.05 | -0.19 | -0.42% | 44.95 | 45.48 | 44.6512 | 132,270 |
| Jun 14 2024 | 45.24 | -1.28 | -2.75% | 46.08 | 46.08 | 45.02 | 161,582 |
| Jun 13 2024 | 46.52 | -1.58 | -3.28% | 47.70 | 47.85 | 46.40 | 160,711 |
| Jun 12 2024 | 48.10 | 0.20 | 0.42% | 49.11 | 49.6201 | 47.96 | 123,041 |
| Jun 11 2024 | 47.90 | -0.99 | -2.02% | 47.89 | 48.01 | 47.53 | 57,659 |
| Jun 10 2024 | 48.89 | 0.14 | 0.29% | 48.58 | 49.1024 | 48.2058 | 47,964 |
| Jun 07 2024 | 48.75 | -1.39 | -2.77% | 49.26 | 49.35 | 48.70 | 37,029 |
| Jun 06 2024 | 50.14 | -0.35 | -0.69% | 49.90 | 50.19 | 49.7558 | 35,359 |
| Jun 05 2024 | 50.49 | 0.14 | 0.28% | 50.34 | 50.63 | 49.88 | 79,342 |
| Jun 04 2024 | 50.35 | -0.88 | -1.72% | 51.10 | 51.15 | 50.16 | 92,907 |
| Jun 03 2024 | 51.23 | -0.47 | -0.91% | 51.58 | 51.9075 | 51.06 | 53,012 |
| May 31 2024 | 51.70 | -0.34 | -0.65% | 52.28 | 52.28 | 50.91 | 64,410 |
| May 30 2024 | 52.04 | -0.45 | -0.86% | 51.91 | 52.49 | 51.68 | 56,951 |
| May 29 2024 | 52.49 | -0.61 | -1.15% | 52.75 | 52.75 | 52.0843 | 47,700 |
| May 28 2024 | 53.10 | -0.22 | -0.41% | 53.22 | 53.72 | 52.91 | 60,942 |
| May 24 2024 | 53.32 | 0.80 | 1.51% | 52.86 | 53.32 | 52.7015 | 45,503 |
| May 23 2024 | 52.525 | -1.31 | -2.42% | 53.87 | 53.9844 | 52.1741 | 207,065 |
| May 22 2024 | 53.83 | -1.47 | -2.66% | 54.85 | 54.85 | 53.56 | 64,263 |
| May 21 2024 | 55.30 | -1.14 | -2.02% | 55.87 | 56.06 | 55.06 | 90,254 |
| May 20 2024 | 56.44 | -0.41 | -0.72% | 56.96 | 57.0545 | 56.21 | 95,857 |
| May 17 2024 | 56.85 | 2.10 | 3.84% | 55.60 | 57.05 | 55.54 | 129,219 |
| May 16 2024 | 54.75 | 0.12 | 0.22% | 54.69 | 54.92 | 54.095 | 68,484 |
| May 15 2024 | 54.63 | -1.32 | -2.36% | 56.31 | 56.31 | 54.36 | 82,739 |
| May 14 2024 | 55.95 | 1.19 | 2.17% | 55.20 | 55.99 | 55.20 | 204,415 |
| May 13 2024 | 54.76 | 0.19 | 0.35% | 54.85 | 55.54 | 54.4953 | 65,130 |
| May 10 2024 | 54.57 | -0.67 | -1.21% | 55.50 | 55.50 | 54.40 | 60,094 |
| May 09 2024 | 55.24 | 1.44 | 2.68% | 54.48 | 55.4531 | 54.10 | 69,416 |
| May 08 2024 | 53.80 | -0.23 | -0.43% | 53.78 | 53.9799 | 53.15 | 58,597 |
| May 07 2024 | 54.03 | 0.58 | 1.09% | 53.64 | 54.61 | 53.64 | 83,023 |
| May 06 2024 | 53.45 | 0.36 | 0.68% | 53.47 | 53.94 | 53.1558 | 80,524 |
| May 03 2024 | 53.09 | 0.64 | 1.22% | 53.18 | 53.81 | 52.7601 | 73,081 |
| May 02 2024 | 52.45 | 1.50 | 2.94% | 51.45 | 52.74 | 51.24 | 63,706 |
| May 01 2024 | 50.95 | -0.02 | -0.04% | 50.56 | 51.87 | 50.21 | 63,369 |
| Apr 30 2024 | 50.97 | -1.60 | -3.04% | 51.75 | 51.85 | 50.38 | 151,448 |
| Apr 29 2024 | 52.57 | 2.22 | 4.41% | 51.45 | 52.64 | 50.89 | 165,560 |
| Apr 26 2024 | 50.35 | 0.54 | 1.08% | 49.98 | 50.5085 | 49.83 | 49,650 |
| Apr 25 2024 | 49.81 | 0.57 | 1.16% | 48.79 | 49.83 | 48.79 | 41,537 |
| Apr 24 2024 | 49.24 | -0.34 | -0.69% | 49.67 | 49.95 | 48.8702 | 86,103 |
| Apr 23 2024 | 49.58 | -0.07 | -0.14% | 48.91 | 49.9803 | 48.53 | 119,209 |
| Apr 22 2024 | 49.65 | -0.45 | -0.90% | 49.46 | 49.91 | 48.81 | 83,857 |
| Apr 19 2024 | 50.10 | -0.20 | -0.40% | 49.75 | 50.13 | 49.52 | 152,205 |
| Apr 18 2024 | 50.30 | -0.69 | -1.35% | 50.86 | 50.86 | 49.72 | 192,529 |
| Apr 17 2024 | 50.99 | 0.89 | 1.78% | 51.10 | 51.86 | 50.9407 | 51,040 |
| Apr 16 2024 | 50.10 | -1.52 | -2.94% | 50.79 | 50.79 | 49.70 | 100,759 |
| Apr 15 2024 | 51.62 | -0.55 | -1.05% | 53.10 | 53.10 | 51.382 | 60,144 |
| Apr 12 2024 | 52.17 | -2.39 | -4.38% | 54.09 | 54.4401 | 51.93 | 123,027 |
| Apr 11 2024 | 54.56 | 0.70 | 1.30% | 54.26 | 54.71 | 53.4001 | 120,283 |
| Apr 10 2024 | 53.86 | -1.17 | -2.13% | 53.90 | 54.00 | 53.2727 | 68,411 |
| Apr 09 2024 | 55.03 | 1.57 | 2.94% | 54.42 | 55.26 | 54.39 | 144,322 |
| Apr 08 2024 | 53.46 | 1.24 | 2.37% | 52.77 | 53.91 | 52.43 | 102,423 |
| Apr 05 2024 | 52.22 | -0.32 | -0.61% | 51.95 | 52.55 | 51.53 | 54,004 |
| Apr 04 2024 | 52.54 | -0.82 | -1.54% | 54.06 | 54.46 | 52.17 | 66,016 |
| Apr 03 2024 | 53.36 | 1.40 | 2.69% | 51.96 | 53.418 | 51.825 | 88,734 |
| Apr 02 2024 | 51.96 | -0.04 | -0.08% | 51.82 | 52.11 | 51.53 | 35,484 |
| Apr 01 2024 | 52.00 | 0.64 | 1.25% | 51.53 | 52.10 | 51.49 | 37,417 |
| Mar 28 2024 | 51.36 | 0.65 | 1.28% | 51.19 | 51.71 | 50.7235 | 73,174 |
| Mar 27 2024 | 50.71 | 1.41 | 2.86% | 48.92 | 51.23 | 48.92 | 71,974 |
| Mar 26 2024 | 49.30 | -0.88 | -1.75% | 49.89 | 49.905 | 49.30 | 38,733 |
| Mar 25 2024 | 50.18 | -0.49 | -0.97% | 50.49 | 51.118 | 50.18 | 54,826 |
| Mar 22 2024 | 50.67 | -1.56 | -2.99% | 51.18 | 51.53 | 50.50 | 64,959 |
