Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REMX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21 2024 | 52.23 | -0.44 | -0.84% | 52.60 | 52.92 | 52.1513 | 46,274 |
| Mar 20 2024 | 52.67 | 1.86 | 3.66% | 51.04 | 52.9175 | 50.92 | 55,733 |
| Mar 19 2024 | 50.81 | -0.80 | -1.55% | 51.11 | 51.34 | 50.60 | 127,835 |
| Mar 18 2024 | 51.61 | -0.03 | -0.06% | 51.96 | 52.24 | 51.31 | 79,064 |
| Mar 15 2024 | 51.64 | 0.37 | 0.72% | 51.09 | 51.99 | 51.09 | 136,217 |
| Mar 14 2024 | 51.27 | -1.34 | -2.55% | 52.40 | 52.84 | 51.01 | 46,106 |
| Mar 13 2024 | 52.61 | 0.65 | 1.25% | 52.11 | 52.99 | 52.11 | 68,174 |
| Mar 12 2024 | 51.96 | -0.44 | -0.84% | 52.44 | 52.5112 | 51.55 | 38,783 |
| Mar 11 2024 | 52.40 | 1.57 | 3.09% | 50.65 | 52.70 | 50.65 | 137,678 |
| Mar 08 2024 | 50.83 | -1.00 | -1.93% | 51.81 | 52.51 | 50.80 | 89,581 |
| Mar 07 2024 | 51.83 | 0.68 | 1.33% | 51.60 | 52.92 | 51.60 | 69,088 |
| Mar 06 2024 | 51.15 | 2.11 | 4.30% | 50.10 | 51.50 | 50.10 | 106,196 |
| Mar 05 2024 | 49.04 | -3.80 | -7.19% | 51.50 | 51.50 | 48.92 | 398,428 |
| Mar 04 2024 | 52.84 | -1.48 | -2.72% | 54.35 | 54.35 | 52.69 | 99,514 |
| Mar 01 2024 | 54.32 | 1.78 | 3.39% | 52.95 | 54.59 | 52.805 | 132,439 |
| Feb 29 2024 | 52.54 | 1.80 | 3.54% | 51.59 | 53.315 | 51.55 | 89,891 |
| Feb 28 2024 | 50.745 | 1.06 | 2.12% | 50.12 | 50.9987 | 50.12 | 47,494 |
| Feb 27 2024 | 49.69 | 0.85 | 1.74% | 49.10 | 49.8795 | 48.91 | 111,651 |
| Feb 26 2024 | 48.84 | 0.50 | 1.03% | 48.42 | 49.59 | 48.3906 | 58,966 |
| Feb 23 2024 | 48.34 | 0.05 | 0.10% | 48.62 | 48.67 | 47.39 | 68,266 |
| Feb 22 2024 | 48.29 | -0.43 | -0.88% | 48.95 | 49.30 | 48.23 | 38,921 |
| Feb 21 2024 | 48.72 | 0.61 | 1.27% | 48.75 | 49.445 | 48.40 | 60,948 |
| Feb 20 2024 | 48.11 | -2.13 | -4.24% | 49.36 | 49.43 | 47.94 | 165,972 |
| Feb 16 2024 | 50.24 | 1.97 | 4.08% | 48.90 | 50.61 | 48.90 | 116,318 |
| Feb 15 2024 | 48.27 | 0.86 | 1.81% | 47.07 | 48.91 | 47.07 | 77,583 |
| Feb 14 2024 | 47.41 | 1.24 | 2.69% | 46.66 | 47.56 | 46.66 | 31,305 |
| Feb 13 2024 | 46.17 | -2.68 | -5.49% | 46.8742 | 46.99 | 45.90 | 49,996 |
| Feb 12 2024 | 48.85 | 0.76 | 1.58% | 47.99 | 49.625 | 47.92 | 109,518 |
| Feb 09 2024 | 48.09 | 0.64 | 1.35% | 47.55 | 48.375 | 47.4288 | 100,477 |
| Feb 08 2024 | 47.45 | 0.52 | 1.11% | 47.00 | 47.7058 | 46.85 | 49,329 |
| Feb 07 2024 | 46.93 | 0.78 | 1.69% | 47.15 | 47.50 | 46.6577 | 265,890 |
| Feb 06 2024 | 46.15 | 1.92 | 4.34% | 45.23 | 46.3046 | 45.23 | 54,983 |
| Feb 05 2024 | 44.23 | -1.70 | -3.70% | 45.28 | 45.28 | 44.02 | 108,665 |
| Feb 02 2024 | 45.93 | -1.44 | -3.04% | 46.27 | 46.70 | 45.5361 | 66,045 |
| Feb 01 2024 | 47.37 | -0.03 | -0.06% | 47.32 | 48.29 | 46.75 | 109,848 |
| Jan 31 2024 | 47.40 | -1.53 | -3.13% | 48.52 | 49.06 | 47.30 | 61,262 |
| Jan 30 2024 | 48.93 | -1.43 | -2.84% | 49.48 | 49.69 | 48.81 | 42,580 |
| Jan 29 2024 | 50.36 | 0.73 | 1.47% | 49.21 | 50.38 | 48.80 | 312,192 |
| Jan 26 2024 | 49.63 | -0.04 | -0.08% | 49.72 | 50.34 | 49.57 | 64,053 |
| Jan 25 2024 | 49.67 | -0.18 | -0.36% | 50.26 | 50.7324 | 49.25 | 74,820 |
| Jan 24 2024 | 49.85 | 0.95 | 1.94% | 50.52 | 51.005 | 49.60 | 87,257 |
