Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-03	E	REM	15.44	15.65	15.44	15.65	0.17	1,744	12	14.20	20.28	1,638						105			1
2024-05-02	E	REM	15.55	15.55	15.55	15.55	0.27	261	8	14.20	20.28	245						1
2024-05-01	E	REM	15.24	15.24	15.24	15.24	-0.03	240	6	15.20	15.36	238						1
2024-04-30	E	REM	15.21	15.21	15.21	15.21	-0.20	599	8	14.20	20.10	597						1
2024-04-29	E	REM						19	3	14.20	20.10	15
2024-04-26	E	REM	15.28	15.30	15.28	15.30	0.20	1,682	8	14.20	20.10	1,371			300			2			9
2024-04-25	E	REM	15.11	15.11	15.11	15.11	-0.01	604	9	14.20	19.83	527
2024-04-24	E	REM	15.19	15.19	15.05	15.05	0.11	697	8	14.20	19.83	650						45
2024-04-23	E	REM	15.10	15.10	14.99	14.99	0.02	1,036	11	14.92	15.06	1,033						1
2024-04-22	E	REM	14.91	14.91	14.91	14.91	0.03	989	11	14.30	19.83	982						1			4
2024-04-19	E	REM	14.80	14.80	14.80	14.80	-0.07	588	4	14.30	19.83	587									1
2024-04-18	E	REM	14.92	14.92	14.80	14.80	-0.03	650	9	14.30	19.83	642						2
2024-04-17	E	REM	14.93	14.93	14.78	14.78	-0.09	765	12	14.30	19.87	762						1			1
2024-04-16	E	REM	14.89	14.95	14.89	14.95	-0.09	1,288	12	14.30	20.41	1,234						2			1
2024-04-15	E	REM	15.09	15.09	15.09	15.09	-0.15	838	11	14.30	20.41	824						1
2024-04-12	E	REM	15.17	15.17	15.17	15.17	-0.21	206	11	14.30	20.41	198						1			2
2024-04-11	E	REM	15.43	15.45	15.43	15.43	0.07	1,321	11	14.30	20.41	917			400			2			2
2024-04-10	E	REM	15.37	15.38	15.37	15.38	-0.03	1,358	14	14.30	20.41	1,091			200			1			2
2024-04-09	E	REM	15.37	15.37	15.37	15.37	0.08	280	7	14.30	20.22	277						1
2024-04-08	E	REM	15.35	15.36	15.35	15.36	0.14	1,539	11	14.30	20.22	1,365						1			120
2024-04-05	E	REM	15.25	15.26	15.25	15.26	0.06	1,120	9	14.30	20.08	1,118						1
2024-04-04	E	REM	15.25	15.25	15.25	15.25	0.12	680	5	14.30	20.08	678
2024-04-03	E	REM	15.20	15.21	15.20	15.21	0.02	3,288	10	14.30	20.08	3,280						1
2024-04-02	E	REM	15.24	15.24	15.24	15.24	0.16	168	8	14.30	20.08	165						1
2024-04-01	E	REM	15.15	15.15	15.15	15.15	-0.05	1,327	12	14.30	20.20	318			1,000			2			5
2024-03-28	E	REM	15.08	15.21	15.08	15.20	0.24	1,779	14	14.30	20.12	1,575			200			1			3
2024-03-27	E	REM	15.01	15.12	14.95	14.96	-0.12	3,323	26	14.30	20.12	3,305						2			1
2024-03-26	E	REM	15.01	15.14	15.01	15.03	-0.10	3,459	15	14.30	20.12	1,876			1,500			2			6
2024-03-25	E	REM	15.14	15.14	15.14	15.14	-0.08	353	8	14.30	20.12	344
2024-03-22	E	REM	15.28	15.28	15.17	15.17	-0.08	749	12	14.30	15.50	741						1			1
2024-03-21	E	REM	15.32	15.32	15.32	15.32	0.17	228	6	14.30	15.50	224						2
2024-03-20	E	REM						61	6	14.30	20.12	56						1
2024-03-19	E	REM	15.25	15.33	15.25	15.33	0.14	879	12	14.30	20.29	871						1
2024-03-18	E	REM	15.36	15.36	15.13	15.14	-0.15	1,715	11	14.30	20.29	1,631									44
2024-03-15	E	REM	15.27	15.27	15.23	15.23	-0.08	1,312	11	14.30	15.27	1,309						1			2
2024-03-14	E	REM	15.29	15.29	15.29	15.29	-0.02	1,325	9	15.27	20.15	1,022			300			1
2024-03-13	E	REM	15.31	15.31	15.31	15.31	0.04	320	7	15.27	20.15	317
2024-03-12	E	REM	15.34	15.34	15.34	15.34	0.20	756	7	15.12	20.15	753						2
2024-03-11	E	REM	15.22	15.22	15.10	15.10	-0.04	879	11	14.55	20.15	827
2024-03-08	E	REM	15.21	15.21	15.21	15.21	-0.02	759	9	14.55	20.15	754						1
2024-03-07	E	REM	15.29	15.29	15.29	15.29	0.10	461	7	14.30	20.15	459						1
2024-03-06	E	REM	15.24	15.24	15.24	15.24	0.18	461	6	14.30	20.15	458						2
2024-03-05	E	REM	15.13	15.13	15.01	15.01	-0.14	1,102	11	14.30		1,099						1			1
2024-03-04	E	REM	15.21	15.21	15.21	15.21	0.14	681	8	14.30	20.00	673						1
2024-03-01	E	REM	15.12	15.12	15.12	15.12	0.12	504	5	14.30	20.00	503						1
2024-02-29	E	REM						36	4	14.30	20.06	34						1
2024-02-28	E	REM	14.97	14.97	14.97	14.97	-0.09	3,939	14	14.30	20.06	2,932			1,000			1			2
2024-02-27	E	REM	15.11	15.13	15.11	15.13	0.13	486	7	14.30	19.76	408						2			76
2024-02-26	E	REM	15.05	15.05	14.92	15.05	-0.19	1,958	14	14.30	19.76	1,656			200			1			6
2024-02-23	E	REM	15.29	15.29	15.22	15.24	0.09	690	10	15.05	19.76	590			100
2024-02-22	E	REM	15.07	15.21	15.07	15.21	0.19	108,036	10	15.05	19.76	1,066						106,900			69
2024-02-21	E	REM	14.96	15.06	14.96	15.06	0.03	656	10	14.30	19.76	289			300			2
2024-02-20	E	REM	15.08	15.09	15.08	15.09	0.09	957	8	14.30	19.76	945									1
2024-02-16	E	REM	14.95	15.07	14.95	15.07	0.19	4,002	14	14.30	19.76	2,272			1,600			1			79
2024-02-15	E	REM	14.94	14.94	14.83	14.83	-0.02	576	6	14.30	15.00	575
2024-02-14	E	REM	14.78	14.90	14.78	14.90	0.14	3,430	9	14.30	15.00	2,684			700			3
2024-02-13	E	REM	14.81	14.81	14.81	14.81		461	10	14.30	15.00	399						1			4
2024-02-12	E	REM	14.86	14.86	14.86	14.86	0.12	1,146	12	14.30	15.00	1,072						1			28
2024-02-09	E	REM	14.69	14.80	14.68	14.80	0.09	2,742	12	14.30	15.00	1,787			900			2			1
2024-02-08	E	REM	14.77	14.77	14.77	14.77	-0.09	497	12	14.30	15.00	440						1			1
2024-02-07	E	REM	14.89	14.91	14.80	14.91	0.04	1,390	10	14.30	15.00	392			900