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

Rare Element Resources Ltd (OP: REEMF )

0.1977 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, Apr 29, 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 (%)
Sep 30, 2009 3.849 3.929 3.682 3.901 120,300 +0.12(+3.25%)
Sep 29, 2009 3.800 3.881 3.559 3.778 255,400 +0.29(+8.43%)
Sep 28, 2009 3.662 3.719 3.485 3.485 48,500 +0.05(+1.59%)
Sep 25, 2009 3.388 3.591 3.373 3.430 39,200 -0.02(-0.49%)
Sep 24, 2009 3.825 3.948 3.294 3.447 177,900 -0.40(-10.40%)
Sep 23, 2009 3.978 4.024 3.833 3.847 52,550 -0.10(-2.44%)
Sep 22, 2009 3.938 3.980 3.831 3.943 33,900 +0.10(+2.48%)
Sep 21, 2009 4.039 4.045 3.720 3.848 97,200 -0.23(-5.69%)
Sep 18, 2009 3.832 4.080 3.698 4.080 80,560 +0.24(+6.20%)
Sep 17, 2009 4.139 4.170 3.842 3.842 96,220 -0.25(-6.11%)
Sep 16, 2009 3.979 4.119 3.945 4.092 167,888 +0.19(+4.79%)
Sep 15, 2009 3.305 3.905 3.299 3.905 133,650 +0.63(+19.07%)
Sep 14, 2009 3.471 3.521 3.132 3.280 124,613 -0.26(-7.32%)
Sep 11, 2009 3.709 3.712 3.517 3.538 132,080 -0.15(-4.15%)
Sep 10, 2009 3.605 3.709 3.530 3.692 55,940 +0.11(+2.96%)
Sep 09, 2009 3.632 3.706 3.475 3.585 157,250 -0.04(-1.13%)
Sep 08, 2009 3.807 3.909 3.605 3.627 161,850 +0.24(+7.18%)
Sep 04, 2009 3.147 3.840 3.119 3.384 151,475 +0.26(+8.32%)
Sep 03, 2009 2.904 3.172 2.903 3.123 133,600 +0.36(+12.84%)
Sep 02, 2009 2.796 2.856 2.700 2.768 74,700 +0.06(+2.21%)
Sep 01, 2009 3.017 3.018 2.688 2.708 84,700 -0.26(-8.63%)
Aug 31, 2009 2.864 2.964 2.735 2.964 43,700 +0.09(+3.26%)
Aug 28, 2009 2.852 2.904 2.783 2.870 52,100 +0.17(+6.38%)
Aug 27, 2009 2.653 2.732 2.631 2.698 21,200 +0.05(+1.82%)
Aug 26, 2009 2.755 2.803 2.629 2.650 89,870 -0.14(-5.05%)
Aug 25, 2009 3.027 3.062 2.706 2.791 129,200 -0.22(-7.23%)
Aug 24, 2009 3.027 3.127 2.937 3.008 132,300 +0.08(+2.60%)
Aug 21, 2009 2.808 3.016 2.791 2.932 82,000 +0.08(+2.77%)
Aug 20, 2009 2.803 2.881 2.639 2.853 135,700 +0.06(+2.24%)
Aug 19, 2009 2.863 2.916 2.699 2.790 95,330 -0.03(-1.05%)
Aug 18, 2009 2.256 2.864 2.234 2.820 217,300 +0.61(+27.43%)
Aug 17, 2009 2.135 2.256 1.988 2.213 201,000 +0.17(+8.48%)
Aug 14, 2009 2.160 2.183 1.922 2.040 111,100 -0.12(-5.53%)
Aug 13, 2009 2.242 2.242 1.982 2.159 79,900 -0.06(-2.54%)
Aug 12, 2009 2.229 2.283 2.146 2.216 15,300 -0.02(-0.74%)
Aug 11, 2009 2.103 2.273 2.030 2.232 24,800 +0.14(+6.50%)
Aug 10, 2009 2.123 2.279 2.096 2.096 54,100 -0.02(-0.87%)
Aug 07, 2009 1.802 2.136 1.802 2.115 70,400 +0.31(+17.21%)
Aug 06, 2009 1.949 1.949 1.765 1.804 112,200 -0.17(-8.58%)
Aug 05, 2009 2.115 2.117 1.913 1.973 109,500 -0.19(-8.77%)
Aug 04, 2009 2.349 2.351 2.142 2.163 124,700 -0.17(-7.21%)
Jul 31, 2009 2.331 2.331 2.331 0 -0.04(-1.89%)
Jul 30, 2009 2.391 2.471 2.344 2.376 34,600 +0.02(+0.80%)
Jul 29, 2009 2.526 2.549 2.244 2.357 91,300 -0.22(-8.43%)
Jul 28, 2009 2.608 2.663 2.417 2.574 72,600 -0.03(-1.32%)
Jul 27, 2009 2.638 2.692 2.392 2.608 87,000 -0.00(-0.14%)
Jul 24, 2009 2.514 2.689 2.437 2.612 128,300 +0.09(+3.61%)
Jul 23, 2009 2.193 2.684 2.009 2.521 141,000 +0.30(+13.58%)
Jul 22, 2009 2.244 2.278 2.092 2.220 56,700 -0.02(-0.91%)
Jul 21, 2009 2.115 2.271 1.974 2.240 166,600 +0.02(+1.12%)
Jul 20, 2009 1.932 2.243 1.869 2.215 222,800 +0.32(+16.94%)
Jul 17, 2009 1.874 1.909 1.827 1.894 53,200 +0.07(+3.91%)
Jul 16, 2009 1.706 1.862 1.696 1.823 64,700 +0.19(+11.81%)
Jul 15, 2009 1.469 1.728 1.469 1.631 79,050 +0.13(+8.86%)
Jul 14, 2009 1.406 1.507 1.401 1.498 15,875 +0.10(+7.03%)
Jul 13, 2009 1.410 1.417 1.321 1.399 30,500 +0.03(+1.89%)
Jul 10, 2009 1.512 1.523 1.329 1.373 104,000 -0.12(-7.82%)
Jul 09, 2009 1.422 1.539 1.422 1.490 55,500 +0.09(+6.70%)
Jul 08, 2009 1.397 1.475 1.323 1.397 93,850 +0.06(+4.22%)
Jul 07, 2009 1.407 1.408 1.340 1.340 37,300 -0.09(-6.29%)
Jul 06, 2009 1.426 1.446 1.350 1.430 89,605 -0.02(-1.19%)
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.