REM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 15.40 | -0.15 | -0.96% | 15.45 | 15.45 | 15.22 | 2,501 |
May 30 2024 | 15.55 | -0.26 | -1.64% | 15.46 | 15.66 | 15.46 | 2,426 |
May 29 2024 | 15.81 | -0.14 | -0.88% | 15.77 | 15.81 | 15.77 | 1,631 |
May 28 2024 | 15.95 | -0.09 | -0.56% | 16.01 | 16.01 | 15.95 | 336 |
May 27 2024 | 16.04 | 0.12 | 0.75% | 16.10 | 16.10 | 16.04 | 221 |
May 24 2024 | 15.92 | -0.11 | -0.69% | 15.87 | 16.01 | 15.87 | 6,200 |
May 23 2024 | 16.03 | 0.02 | 0.12% | 16.02 | 16.03 | 16.02 | 608 |
May 22 2024 | 16.01 | -0.10 | -0.62% | 16.08 | 16.09 | 16.01 | 5,347 |
May 21 2024 | 16.11 | 0.27 | 1.70% | 16.11 | 16.11 | 16.11 | 424 |
May 17 2024 | 15.84 | -0.15 | -0.94% | 16.16 | 16.16 | 15.84 | 2,352 |
May 16 2024 | 15.99 | 0.17 | 1.07% | 15.90 | 16.07 | 15.90 | 4,085 |
May 15 2024 | 15.82 | -0.03 | -0.19% | 15.90 | 15.90 | 15.76 | 503 |
May 14 2024 | 15.85 | -0.02 | -0.13% | 15.91 | 15.91 | 15.85 | 1,005 |
May 13 2024 | 15.87 | 0.07 | 0.44% | 15.94 | 15.94 | 15.87 | 840 |
May 10 2024 | 15.80 | 0.15 | 0.96% | 15.77 | 15.89 | 15.77 | 15,850 |
May 09 2024 | 15.65 | -0.04 | -0.25% | 15.67 | 15.67 | 15.65 | 955 |
May 08 2024 | 15.69 | 0.03 | 0.19% | 15.76 | 15.77 | 15.69 | 862 |
May 07 2024 | 15.66 | 0.07 | 0.45% | 15.72 | 15.72 | 15.66 | 1,030 |
May 06 2024 | 15.59 | -0.05 | -0.32% | 15.65 | 15.65 | 15.52 | 822 |
May 03 2024 | 15.64 | 0.16 | 1.03% | 15.44 | 15.65 | 15.44 | 1,638 |
May 02 2024 | 15.48 | 0.20 | 1.31% | 15.55 | 15.55 | 15.48 | 245 |
May 01 2024 | 15.28 | 0.01 | 0.07% | 15.24 | 15.28 | 15.24 | 238 |
Apr 30 2024 | 15.27 | -0.14 | -0.91% | 15.21 | 15.27 | 15.21 | 597 |
Apr 29 2024 | 15.41 | 0.17 | 1.12% | 15.41 | 15.41 | 15.41 | 15 |
Apr 26 2024 | 15.24 | 0.14 | 0.93% | 15.29 | 15.30 | 15.24 | 1,371 |
Apr 25 2024 | 15.10 | -0.02 | -0.13% | 15.11 | 15.11 | 15.10 | 527 |
Apr 24 2024 | 15.12 | 0.18 | 1.20% | 15.19 | 15.19 | 15.05 | 650 |
Apr 23 2024 | 14.94 | -0.03 | -0.20% | 15.10 | 15.10 | 14.94 | 1,033 |
Apr 22 2024 | 14.97 | 0.09 | 0.60% | 14.91 | 14.97 | 14.91 | 982 |
Apr 19 2024 | 14.88 | 0.01 | 0.07% | 14.80 | 14.88 | 14.80 | 587 |
Apr 18 2024 | 14.87 | 0.04 | 0.27% | 14.92 | 14.92 | 14.80 | 642 |
Apr 17 2024 | 14.83 | -0.04 | -0.27% | 14.93 | 14.93 | 14.78 | 762 |
Apr 16 2024 | 14.87 | -0.17 | -1.13% | 14.89 | 14.95 | 14.87 | 1,234 |
Apr 15 2024 | 15.04 | -0.20 | -1.31% | 15.09 | 15.09 | 15.04 | 824 |
Apr 12 2024 | 15.24 | -0.14 | -0.91% | 15.17 | 15.24 | 15.17 | 198 |
Apr 11 2024 | 15.38 | 0.02 | 0.13% | 15.43 | 15.43 | 15.38 | 917 |
Apr 10 2024 | 15.36 | -0.05 | -0.32% | 15.37 | 15.38 | 15.36 | 1,091 |
Apr 09 2024 | 15.41 | 0.12 | 0.78% | 15.37 | 15.41 | 15.37 | 277 |
Apr 08 2024 | 15.29 | 0.07 | 0.46% | 15.35 | 15.36 | 15.29 | 1,365 |
Apr 05 2024 | 15.22 | 0.02 | 0.13% | 15.25 | 15.26 | 15.22 | 1,118 |
Apr 04 2024 | 15.20 | 0.07 | 0.46% | 15.25 | 15.25 | 15.20 | 678 |
Apr 03 2024 | 15.13 | -0.06 | -0.39% | 15.20 | 15.21 | 15.13 | 3,280 |
Apr 02 2024 | 15.19 | 0.11 | 0.73% | 15.24 | 15.24 | 15.19 | 165 |
Apr 01 2024 | 15.08 | -0.12 | -0.79% | 15.15 | 15.15 | 15.08 | 318 |
Mar 28 2024 | 15.20 | 0.24 | 1.60% | 15.08 | 15.21 | 15.08 | 1,575 |
Mar 27 2024 | 14.96 | -0.12 | -0.80% | 15.01 | 15.12 | 14.95 | 3,305 |
Mar 26 2024 | 15.08 | -0.05 | -0.33% | 15.01 | 15.14 | 15.01 | 1,876 |
Mar 25 2024 | 15.13 | -0.09 | -0.59% | 15.14 | 15.14 | 15.13 | 344 |
Mar 22 2024 | 15.22 | -0.03 | -0.20% | 15.28 | 15.28 | 15.17 | 741 |
Mar 21 2024 | 15.25 | 0.10 | 0.66% | 15.32 | 15.32 | 15.25 | 224 |
Mar 20 2024 | 15.15 | 0.03 | 0.20% | 15.15 | 15.15 | 15.15 | 56 |
Mar 19 2024 | 15.12 | -0.07 | -0.46% | 15.25 | 15.33 | 15.12 | 871 |
Mar 18 2024 | 15.19 | -0.10 | -0.65% | 15.36 | 15.36 | 15.13 | 1,631 |
Mar 15 2024 | 15.29 | -0.02 | -0.13% | 15.27 | 15.29 | 15.23 | 1,309 |
Mar 14 2024 | 15.31 | -0.01 | -0.07% | 15.29 | 15.31 | 15.29 | 1,022 |
Mar 13 2024 | 15.32 | 0.05 | 0.33% | 15.31 | 15.32 | 15.31 | 317 |
Mar 12 2024 | 15.27 | 0.17 | 1.13% | 15.34 | 15.34 | 15.27 | 753 |
Mar 11 2024 | 15.10 | -0.04 | -0.26% | 15.22 | 15.22 | 15.10 | 827 |
Mar 08 2024 | 15.14 | -0.09 | -0.59% | 15.21 | 15.21 | 15.14 | 754 |
Mar 07 2024 | 15.23 | 0.04 | 0.26% | 15.29 | 15.29 | 15.23 | 459 |
Mar 06 2024 | 15.19 | 0.13 | 0.86% | 15.24 | 15.24 | 15.19 | 458 |
Mar 05 2024 | 15.06 | -0.09 | -0.59% | 15.13 | 15.13 | 15.01 | 1,099 |
Mar 04 2024 | 15.15 | 0.08 | 0.53% | 15.21 | 15.21 | 15.15 | 673 |