Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
REM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 21.96 | 0.00 | 0.00% | 21.96 | 21.96 | 21.96 | 0 |
| Jun 27 2024 | 21.96 | -0.19 | -0.86% | 22.24 | 22.24 | 21.845 | 176,352 |
| Jun 26 2024 | 22.15 | -0.03 | -0.14% | 22.14 | 22.175 | 22.06 | 58,010 |
| Jun 25 2024 | 22.18 | -0.20 | -0.89% | 22.38 | 22.38 | 22.175 | 194,845 |
| Jun 24 2024 | 22.38 | 0.14 | 0.63% | 22.34 | 22.46 | 22.28 | 248,555 |
| Jun 21 2024 | 22.24 | 0.02 | 0.09% | 22.23 | 22.31 | 22.145 | 91,142 |
| Jun 20 2024 | 22.22 | 0.05 | 0.23% | 22.10 | 22.31 | 22.10 | 186,929 |
| Jun 18 2024 | 22.17 | -0.14 | -0.63% | 22.27 | 22.35 | 22.16 | 82,719 |
| Jun 17 2024 | 22.31 | 0.23 | 1.04% | 22.06 | 22.31 | 22.005 | 357,748 |
| Jun 14 2024 | 22.08 | -0.03 | -0.14% | 22.02 | 22.145 | 21.94 | 238,996 |
| Jun 13 2024 | 22.11 | 0.17 | 0.77% | 21.94 | 22.12 | 21.85 | 164,381 |
| Jun 12 2024 | 21.94 | 0.43 | 2.00% | 21.96 | 22.15 | 21.92 | 416,289 |
| Jun 11 2024 | 21.51 | -0.74 | -3.33% | 21.59 | 21.67 | 21.435 | 290,655 |
| Jun 10 2024 | 22.25 | -0.09 | -0.40% | 22.21 | 22.3575 | 22.12 | 284,210 |
| Jun 07 2024 | 22.34 | -0.18 | -0.80% | 22.34 | 22.38 | 22.25 | 147,353 |
| Jun 06 2024 | 22.52 | -0.25 | -1.08% | 22.69 | 22.75 | 22.505 | 161,806 |
| Jun 05 2024 | 22.765 | 0.27 | 1.18% | 22.59 | 22.78 | 22.435 | 142,613 |
| Jun 04 2024 | 22.50 | -0.23 | -1.01% | 22.63 | 22.70 | 22.495 | 362,477 |
| Jun 03 2024 | 22.73 | 0.25 | 1.11% | 22.64 | 22.73 | 22.54 | 181,848 |
| May 31 2024 | 22.48 | 0.34 | 1.54% | 22.29 | 22.51 | 22.20 | 473,175 |
| May 30 2024 | 22.14 | 0.35 | 1.61% | 21.91 | 22.185 | 21.91 | 235,154 |
| May 29 2024 | 21.79 | -0.26 | -1.18% | 21.91 | 21.93 | 21.6615 | 209,607 |
| May 28 2024 | 22.05 | -0.14 | -0.63% | 22.32 | 22.36 | 22.005 | 70,738 |
| May 24 2024 | 22.19 | 0.10 | 0.45% | 22.15 | 22.22 | 22.0399 | 220,552 |
| May 23 2024 | 22.09 | -0.64 | -2.79% | 22.77 | 22.77 | 22.035 | 355,400 |
| May 22 2024 | 22.725 | -0.28 | -1.20% | 22.78 | 22.98 | 22.71 | 143,750 |
| May 21 2024 | 23.00 | -0.11 | -0.48% | 23.06 | 23.085 | 22.95 | 218,589 |
| May 20 2024 | 23.11 | -0.20 | -0.86% | 23.34 | 23.36 | 23.08 | 274,419 |
| May 17 2024 | 23.31 | 0.03 | 0.13% | 23.29 | 23.33 | 23.18 | 142,669 |
| May 16 2024 | 23.28 | -0.02 | -0.09% | 23.23 | 23.305 | 23.1648 | 277,629 |
| May 15 2024 | 23.30 | 0.10 | 0.43% | 23.39 | 23.508 | 23.20 | 245,877 |
| May 14 2024 | 23.20 | 0.42 | 1.84% | 22.91 | 23.23 | 22.91 | 393,470 |
| May 13 2024 | 22.78 | 0.01 | 0.04% | 22.81 | 22.9408 | 22.73 | 290,702 |
| May 10 2024 | 22.77 | 0.02 | 0.09% | 22.75 | 22.83 | 22.675 | 165,390 |
| May 09 2024 | 22.75 | 0.17 | 0.75% | 22.64 | 22.765 | 22.59 | 166,005 |
| May 08 2024 | 22.58 | -0.03 | -0.13% | 22.47 | 22.635 | 22.39 | 89,572 |
| May 07 2024 | 22.61 | -0.13 | -0.57% | 22.75 | 22.92 | 22.54 | 151,868 |
| May 06 2024 | 22.74 | 0.24 | 1.07% | 22.66 | 22.78 | 22.64 | 181,041 |
| May 03 2024 | 22.50 | 0.10 | 0.45% | 22.67 | 22.91 | 22.45 | 363,913 |
| May 02 2024 | 22.40 | 0.17 | 0.79% | 22.38 | 22.46 | 22.18 | 228,686 |
| May 01 2024 | 22.225 | 0.40 | 1.81% | 21.89 | 22.57 | 21.89 | 357,593 |
| Apr 30 2024 | 21.83 | -0.46 | -2.06% | 22.18 | 22.18 | 21.83 | 232,222 |
| Apr 29 2024 | 22.29 | 0.04 | 0.18% | 22.27 | 22.46 | 22.27 | 154,888 |
| Apr 26 2024 | 22.25 | 0.27 | 1.23% | 22.085 | 22.369 | 22.04 | 145,249 |
| Apr 25 2024 | 21.98 | -0.18 | -0.81% | 22.04 | 22.12 | 21.90 | 345,546 |
| Apr 24 2024 | 22.16 | -0.20 | -0.89% | 22.25 | 22.25 | 21.98 | 419,402 |
| Apr 23 2024 | 22.36 | 0.39 | 1.78% | 21.92 | 22.3901 | 21.8701 | 279,215 |
| Apr 22 2024 | 21.97 | 0.18 | 0.83% | 21.86 | 22.06 | 21.79 | 141,905 |
| Apr 19 2024 | 21.79 | 0.28 | 1.30% | 21.46 | 21.83 | 21.43 | 181,917 |
| Apr 18 2024 | 21.51 | 0.18 | 0.84% | 21.46 | 21.645 | 21.31 | 298,207 |
| Apr 17 2024 | 21.33 | 0.11 | 0.52% | 21.35 | 21.50 | 21.27 | 425,473 |
| Apr 16 2024 | 21.22 | -0.23 | -1.07% | 21.39 | 21.40 | 21.09 | 326,467 |
| Apr 15 2024 | 21.45 | -0.31 | -1.42% | 21.86 | 21.98 | 21.28 | 433,681 |
| Apr 12 2024 | 21.76 | -0.27 | -1.23% | 21.94 | 22.03 | 21.75 | 237,434 |
| Apr 11 2024 | 22.03 | 0.24 | 1.10% | 21.89 | 22.045 | 21.68 | 398,861 |
| Apr 10 2024 | 21.79 | -1.09 | -4.76% | 22.50 | 22.52 | 21.61 | 664,953 |
| Apr 09 2024 | 22.88 | 0.21 | 0.93% | 22.68 | 22.88 | 22.62 | 162,724 |
| Apr 08 2024 | 22.67 | 0.11 | 0.47% | 22.63 | 22.74 | 22.53 | 219,515 |
| Apr 05 2024 | 22.565 | 0.02 | 0.07% | 22.48 | 22.635 | 22.35 | 135,404 |
| Apr 04 2024 | 22.55 | -0.11 | -0.49% | 22.80 | 22.985 | 22.51 | 200,544 |
| Apr 03 2024 | 22.66 | 0.06 | 0.27% | 22.50 | 22.70 | 22.44 | 222,951 |
| Apr 02 2024 | 22.60 | -0.31 | -1.35% | 22.75 | 22.84 | 22.545 | 430,333 |
| Apr 01 2024 | 22.91 | -0.33 | -1.42% | 23.21 | 23.24 | 22.805 | 385,971 |
