Quantcast

Historical Stock Prices

(ETF)
REMX 
$16.63
*  
0.36
2.12%
Get REMX Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading REMX now


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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 16.65 16.6899 16.39 16.63 76,660
12/13/2018 17.04 17.0716 16.96 16.99 65,119
12/12/2018 17.04 17.225 16.86 17.04 62,128
12/11/2018 16.9 16.9508 16.72 16.81 48,097
12/10/2018 17.03 17.06 16.61 16.86 101,275
12/07/2018 17.69 17.77 17.33 17.38 36,215
12/06/2018 17.81 18 17.35 17.76 78,636
12/04/2018 18.87 18.9726 18.26 18.29 59,156
12/03/2018 19.1 19.2299 18.99 19.03 58,987
11/30/2018 18.42 18.5171 18.375 18.48 47,910
11/29/2018 18.33 18.48 18.295 18.38 34,527
11/28/2018 18.12 18.3899 17.94 18.32 606,093
11/27/2018 17.98 17.9996 17.85 17.89 21,855
11/26/2018 18.05 18.1295 17.87 17.9 33,221
11/23/2018 18.21 18.23 18.01 18.1001 32,387
11/21/2018 18.53 18.8199 18.52 18.54 38,266
11/20/2018 18.6 18.64 18.27 18.42 82,362
11/19/2018 19.23 19.238 18.91 19 55,759
11/16/2018 19.02 19.25 18.9763 19.18 43,345
11/15/2018 18.92 19.18 18.84 19.08 32,089
11/14/2018 18.86 18.99 18.68 18.72 23,087
11/13/2018 18.9 19.14 18.85 18.91 17,825
11/12/2018 19.33 19.3431 18.91 18.98 34,902
11/09/2018 19.19 19.275 19.02 19.22 61,159
11/08/2018 20.1 20.1 19.537 19.61 79,104
11/07/2018 19.97 20.145 19.93 20.12 59,736
11/06/2018 19.23 19.6499 19.23 19.48 52,025
11/05/2018 19.15 19.27 19.09 19.17 35,928
11/02/2018 19.1 19.35 18.84 19.04 55,723
11/01/2018 18.22 18.64 18.21 18.57 98,132
10/31/2018 17.64 17.86 17.64 17.78 49,181
10/30/2018 17.03 17.3399 16.94 17.24 39,977
10/29/2018 17.18 17.22 16.75 16.82 32,360
10/26/2018 17.13 17.36 17.02 17.26 63,264
10/25/2018 17.18 17.4643 17.18 17.36 59,907
10/24/2018 17.52 17.6 17.0101 17.05 94,416
10/23/2018 17.58 17.6899 17.295 17.65 41,159
10/22/2018 18.1 18.11 17.9452 18 20,864
10/19/2018 17.83 18.09 17.64 17.71 35,601
10/18/2018 17.91 17.91 17.42 17.56 68,458
10/17/2018 18.24 18.291 18 18.07 48,660
10/16/2018 18.52 18.57 18.3499 18.52 40,030
10/15/2018 18.38 18.4 18.25 18.28 33,569
10/12/2018 18.42 18.55 18.161 18.44 52,410
10/11/2018 18.31 18.345 17.91 18.07 179,274
10/10/2018 19.16 19.2049 18.68 18.7 80,352
10/09/2018 19.3 19.48 19.3 19.37 22,653
10/08/2018 19.51 19.53 19.265 19.5 81,114
10/05/2018 19.81 19.97 19.607 19.8 49,686
10/04/2018 20.19 20.2 19.78 19.82 46,113
10/03/2018 20.3 20.34 20.2 20.24 28,393
10/02/2018 20.39 20.5041 20.28 20.28 69,825
10/01/2018 20.38 20.38 20.2095 20.21 56,882
09/28/2018 20.09 20.25 20.06 20.17 28,414
09/27/2018 20.15 20.25 20.05 20.1 38,499
09/26/2018 20.37 20.37 20.15 20.21 90,877
09/25/2018 20.55 20.584 20.34 20.38 37,736
09/24/2018 20.3 20.5799 20.3 20.34 91,403
09/21/2018 20.31 20.76 20.3 20.534 111,650
09/20/2018 19.84 20.08 19.77 20.05 55,603
09/19/2018 19.36 19.46 19.33 19.43 64,566
09/18/2018 18.88 19.24 18.88 19.15 59,146
09/17/2018 18.97 18.98 18.7615 18.7892 94,362
09/14/2018 19.14 19.1408 18.922 19 24,400
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for REMX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio