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: 11:03 AM 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 (%)
Jul 30, 2021 1.705 1.705 1.650 1.680 38,559 -0.03(-1.75%)
Jul 29, 2021 1.740 1.760 1.690 1.710 22,628 -0.03(-1.72%)
Jul 28, 2021 1.725 1.780 1.620 1.740 76,998 +0.02(+1.16%)
Jul 27, 2021 1.670 1.800 1.650 1.720 59,608 -0.02(-1.15%)
Jul 26, 2021 1.735 1.800 1.670 1.740 130,726 -0.02(-1.15%)
Jul 23, 2021 1.840 1.840 1.745 1.760 37,914 -0.08(-4.33%)
Jul 22, 2021 1.710 1.870 1.710 1.840 21,298 -0.02(-1.08%)
Jul 21, 2021 1.710 1.860 1.710 1.860 35,417 +0.06(+3.05%)
Jul 20, 2021 1.865 1.865 1.750 1.805 83,885 +0.08(+4.94%)
Jul 19, 2021 1.650 1.770 1.650 1.720 101,131 +0.05(+2.99%)
Jul 16, 2021 1.675 1.782 1.650 1.670 102,963 -0.11(-6.18%)
Jul 15, 2021 1.715 1.820 1.660 1.780 74,281 -0.02(-1.11%)
Jul 14, 2021 1.840 1.855 1.650 1.800 64,051 -0.02(-1.37%)
Jul 13, 2021 1.860 1.860 1.760 1.825 65,499 -0.01(-0.27%)
Jul 12, 2021 1.820 1.890 1.785 1.830 143,267 -0.04(-2.14%)
Jul 09, 2021 1.800 1.890 1.760 1.870 47,316 +0.07(+3.60%)
Jul 08, 2021 1.800 1.830 1.780 1.805 39,760 -0.03(-1.37%)
Jul 07, 2021 1.850 1.880 1.780 1.830 83,824 -0.05(-2.66%)
Jul 06, 2021 1.810 1.940 1.810 1.880 45,461 -0.03(-1.31%)
Jul 02, 2021 1.790 1.940 1.790 1.905 59,825 +0.06(+3.53%)
Jul 01, 2021 1.831 1.880 1.780 1.840 95,400 -0.04(-2.13%)
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%)
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.