Skip to main content

Rare Element Resources Ltd (OP: REEMF )

0.1620 -0.0080 (-4.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.