Historical Stock Prices

REML 
$28.3039
*  
unch
unch
Get REML Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading REML now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-NOV-2016 TO 17-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/17/2017 28.3039 28.3039 28.3039 28.3039 00
02/16/2017 28.33 28.3301 28.3039 28.3039 1,355
02/15/2017 27.74 27.74 27.74 27.74 300
02/14/2017 28.0221 28.0221 28.0221 28.0221 00
02/13/2017 28.0221 28.0221 28.0221 28.0221 200
02/10/2017 27.75 27.75 27.75 27.75 341
02/09/2017 27.3933 27.3933 27.3933 27.3933 00
02/08/2017 27.3933 27.3933 27.3933 27.3933 671
02/07/2017 27.68 27.68 27.68 27.68 598
02/06/2017 27.0559 27.0559 27.0559 27.0559 00
02/03/2017 26.96 27.0559 26.96 27.0559 970
02/02/2017 27 27 27 27 1,015
02/01/2017 25.9514 25.9514 25.9514 25.9514 00
01/31/2017 26 26 25.8144 25.9514 1,574
01/30/2017 27.1508 27.1508 27.1508 27.1508 00
01/27/2017 27.1508 27.1508 27.1508 27.1508 00
01/26/2017 27.1508 27.1508 27.1508 27.1508 00
01/25/2017 27.0201 27.1508 27.0201 27.1508 1,393
01/24/2017 26.6083 26.6083 26.6083 26.6083 00
01/23/2017 26.6083 26.6083 26.6083 26.6083 00
01/20/2017 26.6083 26.6083 26.6083 26.6083 00
01/19/2017 26.53 26.6083 26.5101 26.6083 4,419
01/18/2017 27.1119 27.1119 27.1119 27.1119 00
01/17/2017 27 27.1618 27 27.1119 1,321
01/13/2017 27.0099 27.0099 27.0099 27.0099 00
01/12/2017 27.3 27.3 26.9 27.0099 766
01/11/2017 27.1 27.34 26.72 27.34 1,116
01/10/2017 27.8412 28.39 27.8412 28.2591 1,626
01/09/2017 28.24 28.24 28.078 28.12 702
01/06/2017 28.2683 28.3976 28.2683 28.3976 1,107
01/05/2017 28.132 28.45 28.132 28.42 1,450
01/04/2017 28.1339 28.22 28.1339 28.22 4,624
01/03/2017 27.53 27.53 27.53 27.53 100
12/30/2016 26.8 26.8 26.8 26.8 00
12/29/2016 26.8 26.8 26.8 26.8 00
12/28/2016 26.8 26.8 26.8 26.8 00
12/27/2016 26.8 26.8 26.8 26.8 00
12/23/2016 26.8 26.8 26.8 26.8 201
12/22/2016 26.8 26.8 26.8 26.8 220
12/21/2016 26.955 26.9875 26.955 26.9875 415
12/20/2016 26.5809 26.5809 26.5809 26.5809 00
12/19/2016 26.47 26.5809 26.47 26.5809 600
12/16/2016 26.0491 26.0491 26.0491 26.0491 203
12/15/2016 25.4469 25.4469 25.12 25.12 606
12/14/2016 26.56 26.56 26.415 26.415 300
12/13/2016 27.6348 27.6348 27.6348 27.6348 00
12/12/2016 27.6596 27.6596 27.61 27.6348 370
12/09/2016 27.89 27.89 27.85 27.85 240
12/08/2016 27.8 27.8 27.8 27.8 370
12/07/2016 26.87 26.87 26.87 26.87 00
12/06/2016 26.87 26.87 26.87 26.87 100
12/05/2016 26 26 26 26 00
12/02/2016 26 26 26 26 100
12/01/2016 25.82 25.9375 25.66 25.66 2,401
11/30/2016 27.05 27.05 27.05 27.05 200
11/29/2016 26.68 27.0577 26.68 27.0577 3,200
11/28/2016 26.7084 26.7084 26.7084 26.7084 500
11/25/2016 26.747 26.747 26.747 26.747 00
11/23/2016 26.747 26.747 26.747 26.747 00
11/22/2016 26.53 26.747 26.53 26.747 629
11/21/2016 26.3041 26.37 26.3041 26.37 374
11/18/2016 25.68 25.68 25.68 25.68 00
11/17/2016 25.53 25.68 25.53 25.68 515
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?