The highest closing price for REM last month was $22.36, on April 1. It was down 5% for the month. The latest price is $21.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $21.19 | $21.36 | $20.82 | $21.29 | 314,300 |
April 29 2025 | $21.23 | $21.47 | $21.09 | $21.42 | 361,400 |
April 28 2025 | $20.91 | $21.28 | $20.89 | $21.21 | 493,100 |
April 25 2025 | $20.64 | $20.88 | $20.53 | $20.85 | 231,000 |
April 24 2025 | $20.55 | $20.69 | $20.38 | $20.60 | 258,500 |
April 23 2025 | $20.75 | $20.89 | $20.39 | $20.46 | 544,800 |
April 22 2025 | $19.78 | $20.35 | $19.78 | $20.35 | 631,400 |
April 21 2025 | $19.77 | $19.77 | $19.35 | $19.63 | 472,900 |
April 17 2025 | $19.67 | $20.05 | $19.59 | $19.94 | 518,700 |
April 16 2025 | $19.84 | $19.87 | $19.51 | $19.58 | 606,400 |
April 15 2025 | $19.71 | $20.15 | $19.71 | $19.82 | 1,229,400 |
April 14 2025 | $19.55 | $19.88 | $19.36 | $19.72 | 906,700 |
April 11 2025 | $19.14 | $19.30 | $18.50 | $19.25 | 2,040,147 |
April 10 2025 | $20.19 | $20.19 | $18.69 | $19.12 | 1,860,660 |
April 09 2025 | $19.19 | $20.63 | $18.34 | $20.50 | 2,594,610 |
April 08 2025 | $20.39 | $20.51 | $19.22 | $19.40 | 1,599,708 |
April 07 2025 | $19.99 | $21.12 | $19.42 | $19.79 | 2,282,590 |
April 04 2025 | $21.40 | $21.45 | $20.51 | $20.72 | 1,585,433 |
April 03 2025 | $21.80 | $22.15 | $21.71 | $21.79 | 667,457 |
April 02 2025 | $22.29 | $22.35 | $22.12 | $22.33 | 681,970 |
April 01 2025 | $22.42 | $22.52 | $22.21 | $22.36 | 603,442 |
Daily pricing data for REM dates back to 5/4/2007, and may be incomplete.
