Historical Stock Prices

(ETF)
REM 
$12.25
*  
0.01
 negative 
0.08%
Get REM Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 12.26 12.27 12.2 12.25 665,592
04/16/2014 12.25 12.29 12.23 12.26 792,008
04/15/2014 12.22 12.2499 12.2 12.23 1,086,190
04/14/2014 12.27 12.3 12.15 12.21 707,293
04/11/2014 12.23 12.3 12.2 12.22 876,468
04/10/2014 12.31 12.4 12.24 12.24 1,022,112
04/09/2014 12.25 12.32 12.22 12.29 888,790
04/08/2014 12.25 12.27 12.19 12.24 1,056,268
04/07/2014 12.26 12.34 12.23 12.24 927,540
04/04/2014 12.27 12.34 12.24 12.25 745,345
04/03/2014 12.29 12.29 12.21 12.24 1,006,147
04/02/2014 12.31 12.34 12.275 12.3 1,071,271
04/01/2014 12.27 12.33 12.21 12.33 1,232,386
03/31/2014 12.19 12.27 12.16 12.26 1,334,497
03/28/2014 12.12 12.2 12.12 12.15 1,117,800
03/27/2014 12.1 12.13 12.01 12.09 1,180,623
03/26/2014 12.23 12.23 12.08 12.09 1,809,080
03/25/2014 12.28 12.3 12.1501 12.18 2,301,160
03/24/2014 12.86 12.87 12.72 12.7499 3,104,926
03/21/2014 12.72 12.86 12.71 12.85 1,023,474
03/20/2014 12.67 12.69 12.56 12.69 1,684,858
03/19/2014 12.89 12.94 12.66 12.7 2,231,756
03/18/2014 12.85 12.9 12.81 12.9 867,825
03/17/2014 12.85 12.8699 12.81 12.82 1,102,969
03/14/2014 12.83 12.9175 12.8 12.81 830,029
03/13/2014 12.77 12.83 12.75 12.83 1,365,450
03/12/2014 12.58 12.76 12.5799 12.75 1,908,929
03/11/2014 12.62 12.69 12.56 12.6 1,889,180
03/10/2014 12.6 12.675 12.57 12.62 715,863
03/07/2014 12.7 12.7401 12.56 12.6 1,848,733
03/06/2014 12.88 12.88 12.78 12.78 970,313
03/05/2014 12.83 12.87 12.79 12.87 1,029,102
03/04/2014 12.72 12.83 12.71 12.83 1,775,890
03/03/2014 12.64 12.76 12.6 12.76 1,251,752
02/28/2014 12.66 12.72 12.6 12.71 1,011,051
02/27/2014 12.6 12.66 12.6 12.65 1,193,730
02/26/2014 12.59 12.66 12.56 12.61 2,269,742
02/25/2014 12.51 12.6 12.5 12.54 1,188,420
02/24/2014 12.47 12.55 12.46 12.51 882,193
02/21/2014 12.5 12.5 12.4 12.44 892,465
02/20/2014 12.52 12.574 12.44 12.49 1,176,043
02/19/2014 12.63 12.68 12.51 12.53 2,178,381
02/18/2014 12.51 12.63 12.46 12.63 1,338,650
02/14/2014 12.51 12.53 12.45 12.48 1,661,936
02/13/2014 12.4 12.54 12.37 12.53 832,063
02/12/2014 12.43 12.45 12.39 12.42 2,286,365
02/11/2014 12.41 12.46 12.37 12.41 2,870,502
02/10/2014 12.38 12.41 12.29 12.4 2,413,203
02/07/2014 12.21 12.34 12.2 12.31 969,982
02/06/2014 12.29 12.35 12.18 12.19 1,977,544
02/05/2014 12.19 12.25 12.16 12.25 4,174,407
02/04/2014 12.12 12.19 12.09 12.16 1,259,149
02/03/2014 12.2 12.23 12.09 12.1 2,567,772
01/31/2014 12.05 12.24 12.05 12.19 1,648,929
01/30/2014 12.13 12.13 12.06 12.1 393,944
01/29/2014 12.05 12.08 11.97 12.05 830,222
01/28/2014 12.02 12.1301 12.02 12.06 478,406
01/27/2014 12.12 12.1635 11.9401 12 1,370,362
01/24/2014 12.23 12.23 12.1 12.13 976,215
01/23/2014 12.15 12.22 12.12 12.21 1,137,784
01/22/2014 12.06 12.14 12.02 12.13 858,341
01/21/2014 11.96 12.04 11.9441 12.04 992,342
01/17/2014 11.91 11.92 11.86 11.91 1,055,618
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?