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

Rare Element Resources Ltd (OP: REEMF )

0.1918 -0.0047 (-2.39%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 13, 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 (%)
Aug 17, 2010 3.042 3.042 3.042 0 +0.19(+6.72%)
Aug 16, 2010 2.740 2.890 2.740 2.850 24,585 -0.02(-0.70%)
Aug 13, 2010 2.920 2.980 2.782 2.870 42,054 +0.04(+1.41%)
Aug 12, 2010 2.709 2.944 2.694 2.830 27,765 +0.04(+1.44%)
Aug 11, 2010 2.849 2.850 2.724 2.790 26,675 -0.14(-4.78%)
Aug 10, 2010 2.962 2.998 2.887 2.930 22,725 -0.13(-4.18%)
Aug 09, 2010 2.880 3.059 2.880 3.058 41,905 +0.21(+7.29%)
Aug 06, 2010 2.896 2.896 2.785 2.850 9,100 -0.08(-2.82%)
Aug 05, 2010 3.060 3.070 2.880 2.933 14,755 -0.18(-5.70%)
Aug 04, 2010 3.170 3.194 3.060 3.110 7,840 -0.05(-1.58%)
Aug 03, 2010 2.870 3.274 2.870 3.160 43,990 +0.26(+8.97%)
Aug 02, 2010 2.800 2.900 2.740 2.900 24,790 +0.18(+6.43%)
Jul 30, 2010 2.763 2.770 2.686 2.725 39,664 -0.04(-1.40%)
Jul 29, 2010 2.913 2.913 2.764 2.764 43,383 -0.10(-3.37%)
Jul 28, 2010 3.000 3.010 2.800 2.860 46,005 -0.12(-4.13%)
Jul 27, 2010 3.095 3.095 2.983 2.983 45,394 +0.01(+0.45%)
Jul 26, 2010 3.002 3.110 2.949 2.970 90,329 +0.02(+0.58%)
Jul 23, 2010 2.930 2.966 2.833 2.953 37,000 -0.00(-0.12%)
Jul 22, 2010 2.602 2.981 2.580 2.957 159,261 +0.42(+16.33%)
Jul 21, 2010 2.260 2.542 2.256 2.542 72,200 +0.32(+14.48%)
Jul 20, 2010 2.148 2.220 2.080 2.220 17,700 +0.07(+3.30%)
Jul 19, 2010 2.242 2.250 2.102 2.149 23,030 -0.13(-5.57%)
Jul 16, 2010 2.372 2.372 2.241 2.276 25,300 -0.22(-8.71%)
Jul 15, 2010 2.652 2.652 2.493 2.493 14,280 -0.17(-6.55%)
Jul 14, 2010 2.599 2.684 2.599 2.668 14,500 +0.08(+3.12%)
Jul 13, 2010 2.520 2.608 2.520 2.587 17,700 +0.15(+6.02%)
Jul 12, 2010 2.610 2.640 2.440 2.440 37,700 -0.06(-2.59%)
Jul 09, 2010 2.154 2.530 2.142 2.505 71,070 +0.48(+23.40%)
Jul 08, 2010 1.974 2.100 1.974 2.030 11,800 +0.07(+3.57%)
Jul 07, 2010 1.960 2.009 1.950 1.960 40,503 -0.03(-1.50%)
Jul 06, 2010 1.964 2.067 1.960 1.990 32,656 -0.01(-0.34%)
Jul 02, 2010 1.880 2.060 1.834 1.997 52,246 +0.20(+10.92%)
Jul 01, 2010 1.840 1.840 1.150 1.800 51,174 -0.04(-2.17%)
Jun 30, 2010 2.050 2.050 1.825 1.840 82,346 -0.16(-7.99%)
Jun 29, 2010 2.099 2.150 1.970 2.000 87,076 -0.15(-6.99%)
Jun 25, 2010 2.130 2.223 2.120 2.150 17,476 -0.01(-0.27%)
Jun 24, 2010 2.091 2.203 2.090 2.156 19,000 +0.06(+2.66%)
Jun 23, 2010 2.200 2.200 2.030 2.100 62,450 -0.13(-5.79%)
Jun 22, 2010 2.278 2.290 2.213 2.229 25,460 -0.13(-5.54%)
Jun 21, 2010 2.472 2.472 2.330 2.360 20,185 -0.10(-4.07%)
Jun 18, 2010 2.457 2.550 2.457 2.460 27,293 -0.04(-1.77%)
Jun 17, 2010 2.427 2.520 2.407 2.504 29,884 +0.09(+3.66%)
Jun 16, 2010 2.340 2.442 2.313 2.416 53,500 +0.02(+0.67%)
Jun 15, 2010 2.280 2.400 2.260 2.400 26,270 +0.09(+3.90%)
Jun 14, 2010 2.240 2.310 2.240 2.310 43,915 +0.04(+1.76%)
Jun 11, 2010 2.248 2.351 2.239 2.270 23,400 -0.02(-0.86%)
Jun 10, 2010 2.365 2.400 2.226 2.290 47,200 +0.04(+2.00%)
Jun 09, 2010 2.288 2.397 2.245 2.245 23,596 +0.00(+0.13%)
Jun 08, 2010 2.283 2.308 2.225 2.242 58,030 -0.06(-2.53%)
Jun 07, 2010 2.403 2.433 2.283 2.300 119,835 -0.10(-4.17%)
Jun 04, 2010 2.500 2.520 2.394 2.400 41,640 -0.15(-6.01%)
Jun 03, 2010 2.620 2.640 2.534 2.554 33,000 -0.05(-1.79%)
Jun 02, 2010 2.512 2.650 2.500 2.600 59,005 +0.13(+5.26%)
Jun 01, 2010 2.482 2.650 2.360 2.470 72,328 -0.17(-6.49%)
May 28, 2010 2.600 2.750 2.630 2.642 24,700 +0.04(+1.60%)
May 27, 2010 2.680 2.680 2.530 2.600 29,348 +0.15(+6.30%)
May 26, 2010 2.475 2.570 2.431 2.446 88,915 +0.08(+3.20%)
May 25, 2010 2.226 2.380 2.146 2.370 70,366 +0.00(+0.00%)
May 24, 2010 2.330 2.450 2.300 2.370 88,100 +0.06(+2.60%)
May 21, 2010 2.050 2.320 1.978 2.310 90,189 +0.03(+1.45%)
May 20, 2010 2.223 2.326 2.160 2.277 151,535 -0.31(-12.06%)
May 19, 2010 2.699 2.732 2.560 2.589 145,693 -0.25(-8.74%)
May 18, 2010 2.973 2.991 2.770 2.837 98,780 -0.17(-5.53%)
May 17, 2010 2.995 3.010 2.900 3.003 104,850 -0.10(-3.19%)
May 14, 2010 3.142 3.150 2.960 3.102 25,127 -0.09(-2.92%)
May 13, 2010 3.038 3.235 3.033 3.196 51,330 +0.26(+8.95%)
May 12, 2010 2.930 2.951 2.850 2.933 62,290 -0.05(-1.56%)
May 11, 2010 3.000 3.050 2.966 2.979 40,379 -0.02(-0.61%)
May 10, 2010 3.044 3.053 2.970 2.998 57,118 -0.06(-1.81%)
May 07, 2010 2.982 3.060 2.850 3.053 81,046 +0.04(+1.21%)
May 06, 2010 3.081 3.120 2.924 3.017 179,263 -0.08(-2.53%)
May 05, 2010 3.126 3.263 3.095 3.095 61,466 -0.18(-5.64%)
May 04, 2010 3.196 3.281 3.150 3.280 71,895 +0.06(+1.86%)
May 03, 2010 3.317 3.320 3.200 3.220 153,102 +0.11(+3.69%)
Apr 30, 2010 3.180 3.180 3.078 3.106 27,250 +0.01(+0.18%)
Apr 29, 2010 3.097 3.266 3.050 3.100 37,850 -0.02(-0.64%)
Apr 28, 2010 3.151 3.196 3.080 3.120 53,850 -0.14(-4.29%)
Apr 27, 2010 3.213 3.286 3.100 3.260 79,890 +0.05(+1.56%)
Apr 26, 2010 3.238 3.350 3.185 3.210 100,500 +0.02(+0.59%)
Apr 23, 2010 3.251 3.300 3.150 3.191 73,089 -0.05(-1.50%)
Apr 22, 2010 3.217 3.269 3.100 3.240 58,090 -0.11(-3.25%)
Apr 21, 2010 3.354 3.354 3.240 3.349 65,304 +0.02(+0.57%)
Apr 20, 2010 3.310 3.468 3.310 3.330 94,190 +0.09(+2.70%)
Apr 19, 2010 3.052 3.243 3.030 3.243 99,506 -0.02(-0.73%)
Apr 16, 2010 3.394 3.400 3.201 3.266 84,323 -0.13(-3.93%)
Apr 15, 2010 3.465 3.507 3.393 3.400 59,838 -0.03(-0.74%)
Apr 14, 2010 3.510 3.510 3.425 3.425 37,630 -0.03(-0.83%)
Apr 13, 2010 3.461 3.488 3.380 3.454 30,077 -0.05(-1.31%)
Apr 12, 2010 3.487 3.500 3.410 3.500 80,189 +0.01(+0.29%)
Apr 09, 2010 3.397 3.490 3.339 3.490 80,515 +0.09(+2.66%)
Apr 08, 2010 3.507 3.510 3.350 3.400 91,625 -0.12(-3.42%)
Apr 07, 2010 3.586 3.590 3.492 3.520 54,110 -0.07(-1.94%)
Apr 06, 2010 3.600 3.630 3.453 3.590 93,458 -0.05(-1.35%)
Apr 05, 2010 3.791 3.793 3.638 3.639 139,956 +0.03(+0.85%)
Apr 01, 2010 3.608 3.608 3.608 0 +0.11(+3.09%)
Mar 31, 2010 3.500 3.570 3.500 3.500 21,142 -0.01(-0.19%)
Mar 30, 2010 3.570 3.570 3.490 3.506 14,600 +0.02(+0.47%)
Mar 29, 2010 3.410 3.552 3.410 3.490 96,522 +0.09(+2.65%)
Mar 26, 2010 3.307 3.450 3.307 3.400 51,510 +0.07(+2.10%)
Mar 25, 2010 3.410 3.410 3.294 3.330 55,550 -0.11(-3.30%)
Mar 24, 2010 3.538 3.539 3.426 3.444 49,030 -0.12(-3.26%)
Mar 23, 2010 3.560 3.579 3.486 3.560 56,130 +0.01(+0.28%)
Mar 22, 2010 3.561 3.573 3.520 3.550 61,085 -0.04(-1.11%)
Mar 19, 2010 3.680 3.690 3.550 3.590 199,940 +0.09(+2.57%)
Mar 18, 2010 3.498 3.602 3.306 3.500 95,005 -0.02(-0.70%)
Mar 17, 2010 3.710 3.710 3.500 3.525 22,834 -0.09(-2.61%)
Mar 16, 2010 3.570 3.660 3.570 3.619 25,300 +0.05(+1.37%)
Mar 15, 2010 3.576 3.600 3.570 3.570 29,100 +0.05(+1.43%)
Mar 12, 2010 3.650 3.690 3.498 3.520 31,858 -0.08(-2.23%)
Mar 11, 2010 3.600 3.610 3.541 3.600 12,971 +0.06(+1.56%)
Mar 10, 2010 3.650 3.680 3.545 3.545 25,390 -0.07(-1.81%)
Mar 09, 2010 3.594 3.685 3.571 3.610 77,210 +0.02(+0.50%)
Mar 08, 2010 3.592 3.643 3.575 3.592 23,595 +0.04(+1.19%)
Mar 05, 2010 3.516 3.560 3.467 3.550 54,872 +0.05(+1.43%)
Mar 04, 2010 3.540 3.540 3.500 3.500 2,300 -0.04(-1.24%)
Mar 03, 2010 3.546 3.646 3.540 3.544 25,122 +0.02(+0.66%)
Mar 02, 2010 3.533 3.643 3.480 3.521 38,900 +0.03(+0.80%)
Mar 01, 2010 3.454 3.531 3.390 3.493 25,539 +0.03(+1.00%)
Feb 26, 2010 3.370 3.468 3.370 3.458 6,050 +0.08(+2.49%)
Feb 25, 2010 3.350 3.408 3.347 3.374 17,900 +0.01(+0.27%)
Feb 24, 2010 3.361 3.550 3.361 3.365 25,833 -0.02(-0.69%)
Feb 23, 2010 3.570 3.570 3.300 3.388 48,970 -0.19(-5.28%)
Feb 22, 2010 3.619 3.619 3.470 3.577 20,184 -0.03(-0.81%)
Feb 19, 2010 3.430 3.617 3.430 3.606 19,308 +0.16(+4.69%)
Feb 18, 2010 3.370 3.564 3.300 3.445 45,605 +0.07(+1.98%)
Feb 17, 2010 3.750 3.750 3.369 3.378 92,630 -0.25(-6.95%)
Feb 16, 2010 3.410 3.630 3.300 3.630 145,858 +0.42(+13.08%)
Feb 12, 2010 3.210 3.210 3.210 0 -0.07(-2.10%)
Feb 11, 2010 3.201 3.310 3.200 3.279 26,500 +0.04(+1.20%)
Feb 10, 2010 3.320 3.380 3.200 3.240 63,280 -0.05(-1.41%)
Feb 09, 2010 3.270 3.399 3.256 3.286 39,339 +0.05(+1.43%)
Feb 08, 2010 3.010 3.278 2.930 3.240 63,650 +0.23(+7.64%)
Feb 05, 2010 2.970 3.031 2.800 3.010 145,290 -0.13(-4.12%)
Feb 04, 2010 3.370 3.412 3.130 3.139 37,730 -0.36(-10.27%)
Feb 03, 2010 3.522 3.522 3.384 3.498 16,100 +0.05(+1.41%)
Feb 02, 2010 3.477 3.560 3.397 3.450 39,078 +0.05(+1.35%)
Feb 01, 2010 3.290 3.427 3.172 3.404 103,650 +0.01(+0.23%)
Jan 29, 2010 3.500 3.592 3.396 3.396 20,602 -0.05(-1.56%)
Jan 28, 2010 3.365 3.528 3.250 3.450 65,343 +0.17(+5.23%)
Jan 27, 2010 3.375 3.446 3.107 3.279 73,613 -0.17(-4.92%)
Jan 26, 2010 3.592 3.614 3.425 3.448 91,018 -0.26(-6.94%)
Jan 25, 2010 3.617 3.857 3.600 3.705 90,667 +0.11(+2.93%)
Jan 22, 2010 3.630 3.744 3.530 3.599 108,642 -0.08(-2.19%)
Jan 21, 2010 3.720 3.770 3.606 3.680 91,440 -0.03(-0.86%)
Jan 20, 2010 3.830 3.833 3.613 3.712 103,268 -0.19(-4.82%)
Jan 19, 2010 3.885 3.900 3.788 3.900 104,236 +0.02(+0.40%)
Jan 15, 2010 3.885 3.885 3.885 0 -0.07(-1.87%)
Jan 14, 2010 3.840 3.958 3.840 3.958 52,080 +0.11(+2.73%)
Jan 13, 2010 3.710 3.940 3.699 3.853 59,310 +0.24(+6.74%)
Jan 12, 2010 3.796 3.800 3.526 3.610 58,569 -0.23(-6.07%)
Jan 11, 2010 4.046 4.046 3.774 3.843 57,931 -0.12(-2.95%)
Jan 08, 2010 3.927 4.050 3.924 3.960 52,085 +0.03(+0.76%)
Jan 07, 2010 3.979 4.040 3.865 3.930 46,475 -0.09(-2.20%)
Jan 06, 2010 4.120 4.147 4.018 4.018 29,998 -0.03(-0.78%)
Jan 05, 2010 4.107 4.120 4.050 4.050 35,705 +0.01(+0.36%)
Jan 04, 2010 4.044 4.180 3.990 4.035 112,741 +0.16(+4.07%)
Dec 31, 2009 3.877 3.877 3.877 0 +0.27(+7.38%)
Dec 30, 2009 3.612 3.650 3.500 3.611 66,926 -0.00(-0.07%)
Dec 29, 2009 3.604 3.631 3.505 3.614 30,853 +0.20(+5.97%)
Dec 28, 2009 3.410 3.590 3.410 3.410 16,800 -0.01(-0.29%)
Dec 24, 2009 3.490 3.552 3.402 3.420 15,980 -0.09(-2.66%)
Dec 23, 2009 3.333 3.514 3.297 3.514 57,385 +0.18(+5.51%)
Dec 22, 2009 3.409 3.459 3.230 3.330 34,100 +0.00(+0.12%)
Dec 21, 2009 3.332 3.388 3.276 3.326 62,650 +0.05(+1.41%)
Dec 18, 2009 3.199 3.381 3.199 3.280 24,640 +0.08(+2.56%)
Dec 17, 2009 3.202 3.314 3.172 3.198 40,996 +0.00(+0.03%)
Dec 16, 2009 3.200 3.316 3.162 3.197 17,300 +0.06(+1.85%)
Dec 15, 2009 3.204 3.208 3.110 3.139 36,770 -0.07(-2.24%)
Dec 14, 2009 3.292 3.313 3.197 3.211 34,599 -0.13(-3.83%)
Dec 11, 2009 3.317 3.348 3.249 3.339 11,000 +0.05(+1.60%)
Dec 10, 2009 3.380 3.500 3.204 3.286 42,235 -0.12(-3.64%)
Dec 09, 2009 3.310 3.465 3.295 3.410 27,645 +0.21(+6.59%)
Dec 08, 2009 3.250 3.275 3.150 3.199 21,700 +0.12(+3.89%)
Dec 07, 2009 3.300 3.300 2.980 3.079 125,365 -0.23(-6.94%)
Dec 04, 2009 3.505 3.505 3.250 3.309 60,373 -0.16(-4.73%)
Dec 03, 2009 3.688 3.693 3.355 3.474 92,950 -0.23(-6.12%)
Dec 02, 2009 3.730 3.730 3.570 3.700 39,900 +0.01(+0.27%)
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.