Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rare Element Resources Ltd (OP: REEMF )

0.1965 +0.0009 (+0.46%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.940 1.950 1.845 1.880 48,951 -0.06(-2.84%)
Jun 29, 2021 1.855 1.940 1.790 1.935 77,590 +0.07(+4.03%)
Jun 28, 2021 1.900 1.900 1.780 1.860 93,112 -0.03(-1.85%)
Jun 25, 2021 1.920 1.960 1.810 1.895 71,680 -0.00(-0.26%)
Jun 24, 2021 1.895 1.920 1.850 1.900 73,362 -0.01(-0.52%)
Jun 23, 2021 1.913 1.920 1.820 1.910 40,012 -0.01(-0.52%)
Jun 22, 2021 1.900 1.950 1.900 1.920 30,953 -0.02(-1.03%)
Jun 21, 2021 1.920 1.950 1.760 1.940 136,516 -0.01(-0.51%)
Jun 18, 2021 1.950 1.990 1.920 1.950 43,443 -0.02(-0.76%)
Jun 17, 2021 1.915 2.030 1.905 1.965 122,615 -0.04(-2.00%)
Jun 16, 2021 1.910 2.090 1.910 2.005 84,939 +0.07(+3.62%)
Jun 15, 2021 2.075 2.080 1.910 1.935 39,995 -0.04(-2.27%)
Jun 14, 2021 2.000 2.060 1.920 1.980 111,279 -0.06(-2.94%)
Jun 11, 2021 2.090 2.090 2.020 2.040 42,204 +0.02(+0.99%)
Jun 10, 2021 1.960 2.040 1.900 2.020 61,163 +0.11(+5.76%)
Jun 09, 2021 2.065 2.120 1.900 1.910 149,795 -0.16(-7.51%)
Jun 08, 2021 1.770 2.140 1.770 2.065 274,960 +0.23(+12.84%)
Jun 07, 2021 1.770 1.890 1.770 1.830 84,343 -0.02(-1.08%)
Jun 04, 2021 1.900 1.940 1.770 1.850 229,788 -0.06(-3.14%)
Jun 03, 2021 1.930 2.040 1.910 1.910 138,532 -0.09(-4.50%)
Jun 02, 2021 2.050 2.150 1.825 2.000 256,815 -0.10(-4.76%)
Jun 01, 2021 2.170 2.220 2.050 2.100 132,794 +0.00(+0.00%)
May 28, 2021 2.180 2.220 2.100 2.100 158,781 -0.07(-3.23%)
May 27, 2021 2.190 2.200 2.100 2.170 190,842 +0.10(+5.08%)
May 26, 2021 1.980 2.200 1.980 2.065 269,484 +0.09(+4.82%)
May 25, 2021 1.930 2.000 1.900 1.970 75,053 +0.03(+1.55%)
May 24, 2021 1.955 2.000 1.850 1.940 203,302 -0.02(-1.02%)
May 21, 2021 1.820 1.960 1.740 1.960 309,696 +0.19(+10.73%)
May 20, 2021 1.685 1.770 1.670 1.770 171,183 +0.04(+2.31%)
May 19, 2021 1.790 1.790 1.660 1.730 119,019 +0.00(+0.00%)
May 18, 2021 1.715 1.783 1.700 1.730 103,385 +0.03(+1.76%)
May 17, 2021 1.820 1.820 1.700 1.700 153,006 -0.06(-3.41%)
May 14, 2021 1.720 1.770 1.700 1.760 158,128 -0.01(-0.56%)
May 13, 2021 1.820 1.820 1.740 1.770 65,051 -0.05(-2.75%)
May 12, 2021 1.840 1.840 1.730 1.820 226,977 +0.01(+0.55%)
May 11, 2021 1.790 1.840 1.700 1.810 168,247 +0.02(+1.12%)
May 10, 2021 1.720 1.860 1.720 1.790 186,750 -0.04(-2.19%)
May 07, 2021 1.760 1.860 1.720 1.830 76,830 +0.04(+2.23%)
May 06, 2021 1.750 1.900 1.720 1.790 95,181 -0.03(-1.65%)
May 05, 2021 1.825 1.850 1.750 1.820 82,945 -0.03(-1.62%)
May 04, 2021 1.790 1.860 1.700 1.850 104,697 +0.08(+4.52%)
May 03, 2021 1.860 1.910 1.740 1.770 154,730 -0.13(-6.84%)
Apr 30, 2021 2.075 2.075 1.860 1.900 126,600 -0.01(-0.52%)
Apr 29, 2021 1.800 2.110 1.720 1.910 216,624 -0.14(-6.83%)
Apr 28, 2021 1.600 2.060 1.570 2.050 454,476 +0.43(+26.54%)
Apr 27, 2021 1.620 1.700 1.600 1.620 231,583 -0.06(-3.57%)
Apr 26, 2021 1.700 1.800 1.600 1.680 603,626 -0.11(-6.15%)
Apr 23, 2021 1.850 1.900 1.750 1.790 402,300 -0.11(-5.79%)
Apr 22, 2021 1.920 1.920 1.850 1.900 180,564 +0.00(+0.00%)
Apr 21, 2021 1.980 2.000 1.870 1.900 264,627 -0.06(-2.89%)
Apr 20, 2021 1.950 2.010 1.850 1.956 179,768 -0.03(-1.68%)
Apr 19, 2021 2.025 2.100 1.950 1.990 145,949 -0.06(-2.93%)
Apr 16, 2021 2.010 2.140 1.900 2.050 278,700 +0.03(+1.49%)
Apr 15, 2021 2.120 2.120 2.000 2.020 251,151 -0.10(-4.49%)
Apr 14, 2021 2.270 2.270 2.020 2.115 234,179 -0.06(-2.98%)
Apr 13, 2021 2.200 2.280 2.000 2.180 143,977 -0.07(-3.11%)
Apr 12, 2021 2.260 2.260 2.020 2.250 154,670 +0.10(+4.65%)
Apr 09, 2021 2.250 2.280 2.030 2.150 91,900 +0.02(+0.94%)
Apr 08, 2021 2.070 2.150 2.010 2.130 130,289 +0.02(+0.95%)
Apr 07, 2021 2.130 2.230 2.020 2.110 145,945 -0.12(-5.59%)
Apr 06, 2021 2.300 2.350 2.110 2.235 223,936 -0.06(-2.83%)
Apr 05, 2021 2.225 2.355 2.090 2.300 172,339 +0.07(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.