Register for real-time alerts, custom portfolio, and market movers
REMX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 9.3635 | -1.34 | -12.53% | 9.568 | 9.568 | 9.288 | 14,374 |
| Jun 06 2024 | 10.705 | 1.09 | 11.37% | 9.544 | 10.821 | 9.4245 | 4,586 |
| Jun 05 2024 | 9.612 | -0.03 | -0.35% | 9.636 | 10.21 | 9.528 | 606 |
| Jun 04 2024 | 9.6455 | -0.21 | -2.12% | 9.823 | 10.353 | 9.5775 | 2,502 |
| Jun 03 2024 | 9.854 | 0.05 | 0.49% | 9.854 | 10.37 | 9.671 | 4,330 |
| May 31 2024 | 9.806 | -0.13 | -1.33% | 9.806 | 9.806 | 9.806 | 12 |
| May 30 2024 | 9.9385 | -1.06 | -9.66% | 9.883 | 10.3985 | 9.6875 | 2,541 |
| May 29 2024 | 11.001 | 0.80 | 7.82% | 10.096 | 11.001 | 9.9495 | 5,081 |
| May 28 2024 | 10.203 | -0.22 | -2.08% | 10.154 | 10.504 | 10.03 | 3,741 |
| May 24 2024 | 10.42 | 0.31 | 3.03% | 9.984 | 10.497 | 9.9345 | 35,164 |
| May 23 2024 | 10.114 | -0.17 | -1.62% | 10.14 | 10.525 | 10.048 | 10,324 |
| May 22 2024 | 10.281 | -0.31 | -2.88% | 10.50 | 10.532 | 10.20 | 8,101 |
| May 21 2024 | 10.586 | -0.18 | -1.64% | 10.564 | 10.759 | 10.539 | 1,666 |
| May 20 2024 | 10.763 | 0.14 | 1.29% | 10.836 | 11.634 | 10.524 | 7,467 |
| May 17 2024 | 10.626 | 0.06 | 0.53% | 10.57 | 10.804 | 10.501 | 22,313 |
| May 16 2024 | 10.57 | 0.11 | 1.06% | 10.534 | 10.606 | 10.346 | 9,656 |
| May 15 2024 | 10.459 | -0.12 | -1.14% | 10.77 | 10.798 | 10.365 | 3,282 |
| May 14 2024 | 10.58 | 0.09 | 0.87% | 10.47 | 10.629 | 10.344 | 5,844 |
| May 13 2024 | 10.489 | 0.13 | 1.29% | 10.326 | 10.629 | 10.279 | 14 |
| May 10 2024 | 10.355 | -0.13 | -1.19% | 10.666 | 10.728 | 10.307 | 5,068 |
| May 09 2024 | 10.48 | 0.27 | 2.59% | 10.422 | 10.715 | 10.255 | 150 |
| May 08 2024 | 10.215 | -0.12 | -1.18% | 10.28 | 10.592 | 10.107 | 10,731 |
| May 07 2024 | 10.337 | 0.34 | 3.37% | 10.204 | 10.396 | 10.10 | 384 |
| May 03 2024 | 10.00 | 0.21 | 2.10% | 10.028 | 10.24 | 9.786 | 1,794 |
| May 02 2024 | 9.794 | 0.26 | 2.74% | 9.797 | 9.929 | 9.6145 | 14,821 |
| May 01 2024 | 9.533 | -0.13 | -1.38% | 9.533 | 9.7065 | 9.533 | 1,091 |
| Apr 30 2024 | 9.6665 | -0.20 | -2.01% | 9.891 | 9.965 | 9.6055 | 5,035 |
| Apr 29 2024 | 9.865 | 0.40 | 4.25% | 9.868 | 9.992 | 9.7345 | 1,361 |
| Apr 26 2024 | 9.463 | 0.15 | 1.62% | 9.444 | 9.752 | 9.41 | 29 |
| Apr 25 2024 | 9.3125 | -0.03 | -0.34% | 9.541 | 9.541 | 9.253 | 404 |
| Apr 24 2024 | 9.3445 | -0.08 | -0.89% | 9.492 | 9.545 | 9.266 | 396 |
| Apr 23 2024 | 9.4285 | 0.10 | 1.10% | 9.332 | 9.492 | 9.2475 | 1,400 |
| Apr 22 2024 | 9.3255 | -0.08 | -0.83% | 9.411 | 9.5125 | 9.2795 | 891 |
| Apr 19 2024 | 9.404 | -0.22 | -2.32% | 9.348 | 9.58 | 9.331 | 5,003 |
| Apr 18 2024 | 9.627 | -0.09 | -0.93% | 9.627 | 9.627 | 9.627 | 19 |
| Apr 17 2024 | 9.7175 | 0.19 | 1.96% | 9.73 | 9.908 | 9.678 | 5,638 |
| Apr 16 2024 | 9.531 | -0.37 | -3.73% | 9.662 | 9.734 | 9.3715 | 4,969 |
| Apr 15 2024 | 9.90 | -0.15 | -1.52% | 10.106 | 10.362 | 9.7855 | 7,177 |
| Apr 12 2024 | 10.053 | -0.10 | -0.98% | 10.37 | 10.537 | 9.978 | 12,020 |
| Apr 11 2024 | 10.153 | 0.52 | 5.43% | 10.258 | 10.48 | 9.76 | 6,171 |
| Apr 10 2024 | 9.63 | -0.65 | -6.36% | 10.398 | 10.423 | 9.63 | 6,058 |
| Apr 09 2024 | 10.284 | 0.16 | 1.60% | 10.318 | 10.527 | 10.255 | 4,747 |
| Apr 08 2024 | 10.122 | 0.34 | 3.50% | 9.953 | 10.231 | 9.8315 | 1,174 |
| Apr 05 2024 | 9.78 | -0.45 | -4.41% | 9.954 | 10.1215 | 9.5565 | 209,884 |
| Apr 04 2024 | 10.231 | 0.22 | 2.21% | 10.294 | 10.315 | 9.757 | 3,811 |
| Apr 03 2024 | 10.01 | 0.19 | 1.91% | 9.907 | 10.01 | 9.63 | 5,977 |
| Apr 02 2024 | 9.822 | 0.10 | 1.06% | 9.79 | 9.956 | 9.536 | 4,771 |
| Mar 28 2024 | 9.719 | 0.15 | 1.53% | 9.719 | 9.719 | 9.719 | 24 |
| Mar 27 2024 | 9.573 | -0.34 | -3.45% | 9.529 | 9.646 | 9.527 | 674 |
| Mar 26 2024 | 9.915 | 0.31 | 3.22% | 9.55 | 9.915 | 9.417 | 13,062 |
| Mar 25 2024 | 9.6055 | -0.06 | -0.57% | 9.55 | 10.7695 | 9.55 | 4,466 |
| Mar 22 2024 | 9.6605 | -0.26 | -2.59% | 9.708 | 10.19 | 9.628 | 12,826 |
| Mar 21 2024 | 9.917 | -0.19 | -1.91% | 9.952 | 10.2945 | 9.757 | 1,402 |
| Mar 20 2024 | 10.11 | 0.45 | 4.64% | 9.551 | 10.1695 | 9.551 | 22 |
| Mar 19 2024 | 9.662 | -0.13 | -1.34% | 9.73 | 10.127 | 9.5835 | 3,359 |
| Mar 18 2024 | 9.793 | 0.08 | 0.80% | 9.747 | 10.2145 | 9.681 | 2,697 |
| Mar 15 2024 | 9.715 | -1.01 | -9.42% | 9.862 | 9.862 | 9.663 | 339 |
| Mar 14 2024 | 10.725 | 0.83 | 8.42% | 9.891 | 10.941 | 9.6965 | 384 |
| Mar 13 2024 | 9.892 | 0.03 | 0.33% | 10.004 | 10.127 | 9.892 | 6,795 |
| Mar 12 2024 | 9.8595 | -0.04 | -0.41% | 10.04 | 10.903 | 9.7415 | 6,651 |
| Mar 11 2024 | 9.9005 | 0.06 | 0.57% | 9.793 | 10.0465 | 9.707 | 5,253 |
