RNEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.03	56.18	56.03	56.18	56.18	-0.49%	278
Apr 27, 2026	56.46	56.46	56.46	56.46	56.45	-0.55%	249
Apr 24, 2026	56.46	56.77	56.46	56.77	56.77	0.04%	2,191
Apr 23, 2026	56.75	56.75	56.75	56.75	56.75	-1.21%	119
Apr 22, 2026	57.73	57.73	57.44	57.44	57.44	0.14%	983
Apr 21, 2026	57.55	57.64	57.36	57.36	57.36	-1.37%	915
Apr 20, 2026	58.30	58.30	58.16	58.16	58.16	-0.56%	1,318
Apr 17, 2026	58.52	58.62	58.49	58.49	58.49	1.81%	589
Apr 16, 2026	57.36	57.45	57.26	57.45	57.45	0.19%	1,324
Apr 15, 2026	57.25	57.34	56.56	57.34	57.34	0.10%	2,529
Apr 14, 2026	57.30	57.34	57.18	57.29	57.29	0.39%	2,644
Apr 13, 2026	57.06	57.06	57.06	57.06	57.06	0.20%	154
Apr 10, 2026	56.92	56.95	56.92	56.95	56.95	0.21%	159
Apr 9, 2026	56.72	56.83	56.72	56.83	56.83	0.90%	451
Apr 8, 2026	49.51	56.50	46.90	56.32	56.32	2.38%	11,118
Apr 7, 2026	54.73	55.02	54.73	55.02	55.02	0.23%	448
Apr 6, 2026	55.01	55.01	54.84	54.89	54.89	0.72%	571
Apr 2, 2026	54.27	54.56	54.27	54.50	54.50	-0.45%	1,184
Apr 1, 2026	54.52	54.96	54.52	54.75	54.74	1.09%	890
Mar 31, 2026	53.81	54.15	53.81	54.15	54.15	2.90%	200
Mar 30, 2026	52.66	52.66	52.48	52.63	52.63	-0.60%	1,094
Mar 27, 2026	53.04	53.19	52.52	52.94	52.94	-0.68%	5,627
Mar 26, 2026	53.32	53.32	53.04	53.31	53.31	-1.56%	978
Mar 25, 2026	54.22	54.22	54.15	54.15	54.15	2.45%	262
Mar 24, 2026	52.84	52.96	52.76	52.86	52.86	-1.43%	2,690
Mar 23, 2026	53.27	53.83	53.27	53.62	53.62	1.65%	958
Mar 20, 2026	53.39	53.39	52.75	52.75	52.75	-2.15%	874
Mar 19, 2026	53.75	53.91	53.45	53.91	53.91	0.20%	3,100
Mar 18, 2026	54.31	54.31	53.80	53.80	53.80	-1.86%	211
Mar 17, 2026	55.00	55.00	54.83	54.83	54.83	0.17%	572
Mar 16, 2026	54.49	54.73	54.49	54.73	54.73	1.29%	1,342
Mar 13, 2026	54.10	54.13	54.00	54.04	54.04	-0.85%	558
Mar 12, 2026	54.67	54.78	54.29	54.50	54.50	-1.50%	19,765
Mar 11, 2026	55.49	55.49	55.31	55.33	55.33	-0.42%	12,881
Mar 10, 2026	55.82	55.82	55.56	55.56	55.56	0.22%	905
Mar 9, 2026	54.61	55.58	54.38	55.44	55.44	0.86%	7,341
Mar 6, 2026	55.20	55.20	54.97	54.97	54.97	-0.58%	718
Mar 5, 2026	55.43	55.43	54.99	55.29	55.29	-1.26%	1,345
Mar 4, 2026	55.60	56.00	55.60	56.00	56.00	0.39%	769
Mar 3, 2026	55.82	55.82	55.70	55.78	55.78	-2.67%	813
Mar 2, 2026	57.09	57.31	57.09	57.31	57.31	-1.51%	1,250
Feb 27, 2026	58.20	58.20	58.17	58.19	58.19	-0.70%	738
Feb 26, 2026	58.42	58.60	58.42	58.60	58.60	-0.58%	364
Feb 25, 2026	58.94	58.94	58.94	58.94	58.94	0.10%	61
Feb 24, 2026	58.86	59.01	58.86	58.88	58.88	0.76%	791
Feb 23, 2026	58.51	58.51	58.44	58.44	58.44	-0.21%	432
Feb 20, 2026	58.05	58.56	58.05	58.56	58.56	1.39%	756
Feb 19, 2026	57.83	57.97	57.73	57.76	57.76	-0.63%	1,546
Feb 18, 2026	58.12	58.12	58.12	58.12	58.12	0.21%	97
Feb 17, 2026	57.72	58.00	57.72	58.00	58.00	0.11%	285
Feb 13, 2026	57.74	58.02	57.74	57.94	57.94	-0.49%	1,365
Feb 12, 2026	58.28	58.28	58.23	58.23	58.23	-0.88%	977
Feb 11, 2026	58.83	58.85	58.74	58.74	58.74	0.76%	769
Feb 10, 2026	58.20	58.44	58.20	58.30	58.30	-0.03%	1,661
Feb 9, 2026	58.15	58.31	58.15	58.31	58.31	0.90%	337
Feb 6, 2026	57.80	57.80	57.80	57.80	57.80	1.52%	123
Feb 5, 2026	56.98	57.06	56.93	56.93	56.93	-0.35%	727
Feb 4, 2026	57.31	57.31	57.02	57.13	57.13	-0.41%	1,298
Feb 3, 2026	57.22	57.37	57.22	57.37	57.37	0.11%	622
Feb 2, 2026	57.16	57.30	57.16	57.30	57.30	0.93%	640
Jan 30, 2026	57.04	57.04	56.59	56.77	56.77	-1.20%	1,225
Jan 29, 2026	57.75	57.75	56.89	57.46	57.46	-0.63%	13,838
Jan 28, 2026	57.66	57.83	57.46	57.83	57.83	-0.49%	1,955
Jan 27, 2026	57.69	58.11	57.69	58.11	58.11	1.55%	895
Jan 26, 2026	57.23	57.23	57.20	57.22	57.22	0.76%	666
Jan 23, 2026	56.41	56.79	56.41	56.79	56.79	-0.18%	548
Jan 22, 2026	56.93	57.00	56.86	56.89	56.89	0.63%	1,459
Jan 21, 2026	56.62	56.62	56.50	56.54	56.54	0.61%	770
Jan 20, 2026	56.11	56.19	56.11	56.19	56.19	-0.04%	7,208
Jan 16, 2026	56.22	56.22	56.22	56.22	56.22	-0.36%	184
Jan 15, 2026	56.43	56.51	56.42	56.42	56.42	0.05%	1,518
Jan 14, 2026	56.31	56.40	56.31	56.39	56.39	0.20%	719
Jan 13, 2026	56.28	56.28	56.28	56.28	56.28	-0.61%	198
Jan 12, 2026	56.63	56.77	56.57	56.62	56.62	0.94%	1,122
Jan 9, 2026	56.10	56.10	56.10	56.10	56.10	-0.02%	231
Jan 8, 2026	56.11	56.11	56.11	56.11	56.11	-0.58%	667
Jan 7, 2026	56.31	56.59	56.29	56.44	56.44	0.27%	1,254
Jan 6, 2026	56.38	56.41	56.29	56.29	56.29	0.59%	709
Jan 5, 2026	55.96	55.96	55.96	55.96	55.96	0.25%	242
Jan 2, 2026	55.88	55.88	55.75	55.82	55.82	0.81%	672
Dec 31, 2025	55.42	55.46	55.36	55.37	55.37	-0.21%	1,755
Dec 30, 2025	55.50	55.52	55.49	55.49	55.49	0.39%	1,182
Dec 29, 2025	55.29	55.33	55.17	55.28	55.28	-0.63%	1,192
Dec 26, 2025	55.63	55.63	55.63	55.63	55.63	0.10%	59
Dec 24, 2025	55.61	55.61	55.57	55.57	55.57	-0.24%	416
Dec 23, 2025	55.69	55.71	55.69	55.71	55.71	0.33%	476
Dec 22, 2025	55.55	55.55	55.53	55.53	55.53	0.23%	325
Dec 19, 2025	55.47	55.47	55.25	55.40	55.40	0.87%	865
Dec 18, 2025	54.92	54.96	54.81	54.92	54.92	0.63%	757
Dec 17, 2025	54.71	54.71	54.58	54.58	54.58	-0.28%	366
Dec 16, 2025	54.75	54.81	54.74	54.74	54.74	-0.83%	1,535
Dec 15, 2025	55.19	55.19	55.19	55.19	55.19	0.62%	162
Dec 12, 2025	54.86	54.86	54.85	54.85	54.85	-1.09%	290
Dec 11, 2025	55.46	55.46	55.46	55.46	55.12	0.28%	42
Dec 10, 2025	55.18	55.30	55.09	55.30	54.97	0.32%	1,707
Dec 9, 2025	54.90	55.12	54.90	55.12	54.79	0.07%	1,046
Dec 8, 2025	54.98	55.08	54.98	55.08	54.75	-0.68%	322
Dec 5, 2025	55.67	55.67	54.23	55.46	55.13	-0.36%	1,577
Dec 4, 2025	55.65	55.66	55.65	55.66	55.33	0.44%	362
Dec 3, 2025	55.39	55.50	55.39	55.42	55.08	-0.31%	550