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

Rare Element Resources Ltd (OP: REEMF )

0.1949 +0.0025 (+1.30%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 6, 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 (%)
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%)
Apr 01, 2021 2.230 2.380 2.110 2.230 166,500 -0.04(-1.76%)
Mar 31, 2021 2.340 2.380 2.050 2.270 222,763 -0.09(-3.81%)
Mar 30, 2021 2.290 2.450 2.200 2.360 167,575 -0.02(-0.84%)
Mar 29, 2021 2.365 2.490 2.200 2.380 139,368 -0.11(-4.42%)
Mar 26, 2021 2.640 2.640 2.180 2.490 123,600 -0.03(-1.19%)
Mar 25, 2021 2.140 2.680 1.930 2.520 747,915 +0.32(+14.55%)
Mar 24, 2021 2.350 2.400 2.150 2.200 255,598 -0.21(-8.71%)
Mar 23, 2021 2.533 2.600 2.400 2.410 218,818 -0.14(-5.49%)
Mar 22, 2021 2.680 2.720 2.430 2.550 135,168 -0.07(-2.67%)
Mar 19, 2021 2.700 2.790 2.420 2.620 199,400 -0.17(-6.09%)
Mar 18, 2021 2.850 2.880 2.750 2.790 70,434 -0.09(-3.12%)
Mar 17, 2021 2.950 2.950 2.750 2.880 154,417 -0.04(-1.37%)
Mar 16, 2021 2.820 2.990 2.820 2.920 197,133 +0.10(+3.55%)
Mar 15, 2021 2.570 2.855 2.450 2.820 269,144 +0.29(+11.46%)
Mar 12, 2021 2.600 2.700 2.480 2.530 125,200 -0.12(-4.53%)
Mar 11, 2021 2.400 2.650 2.300 2.650 355,748 +0.24(+9.96%)
Mar 10, 2021 2.600 2.690 2.260 2.410 315,553 -0.21(-7.87%)
Mar 09, 2021 2.560 2.730 2.500 2.616 247,341 -0.08(-3.11%)
Mar 08, 2021 2.680 2.700 2.100 2.700 233,400 +0.00(+0.00%)
Mar 05, 2021 2.470 2.940 1.800 2.700 1,098,900 -0.11(-3.91%)
Mar 04, 2021 3.130 3.150 2.500 2.810 827,969 -0.55(-16.37%)
Mar 03, 2021 3.770 3.770 3.200 3.360 207,432 -0.15(-4.18%)
Mar 02, 2021 3.680 3.730 3.240 3.506 361,271 -0.17(-4.71%)
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.