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

Rare Element Resources Ltd (OP: REEMF )

0.1980 -0.0009 (-0.45%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 26, 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%)
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.