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

Rare Element Resources Ltd (OP: REEMF )

0.1965 +0.0009 (+0.46%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 31, 2021 1.270 1.290 1.230 1.230 77,283 -0.04(-3.15%)
Aug 30, 2021 1.260 1.310 1.260 1.270 64,965 -0.02(-1.54%)
Aug 27, 2021 1.320 1.320 1.250 1.290 51,370 -0.01(-0.78%)
Aug 26, 2021 1.260 1.320 1.250 1.300 78,367 +0.04(+3.17%)
Aug 25, 2021 1.300 1.310 1.240 1.260 49,107 +0.00(+0.00%)
Aug 24, 2021 1.215 1.305 1.180 1.260 69,393 +0.07(+5.88%)
Aug 23, 2021 1.200 1.210 1.180 1.190 127,683 -0.03(-2.46%)
Aug 20, 2021 1.230 1.230 1.190 1.220 79,077 -0.01(-0.80%)
Aug 19, 2021 1.310 1.310 1.180 1.230 76,365 -0.05(-3.91%)
Aug 18, 2021 1.270 1.300 1.220 1.280 73,964 +0.03(+2.81%)
Aug 17, 2021 1.220 1.290 1.180 1.245 148,351 -0.03(-2.73%)
Aug 16, 2021 1.330 1.370 1.150 1.280 351,733 -0.08(-5.88%)
Aug 13, 2021 1.330 1.430 1.330 1.360 115,065 -0.02(-1.45%)
Aug 12, 2021 1.385 1.435 1.360 1.380 74,497 -0.04(-2.82%)
Aug 11, 2021 1.460 1.470 1.370 1.420 115,803 -0.05(-3.40%)
Aug 10, 2021 1.525 1.525 1.435 1.470 78,582 -0.03(-2.33%)
Aug 09, 2021 1.500 1.520 1.421 1.505 183,970 -0.03(-1.63%)
Aug 06, 2021 1.575 1.600 1.500 1.530 109,375 -0.07(-4.38%)
Aug 05, 2021 1.515 1.620 1.510 1.600 52,641 -0.00(-0.31%)
Aug 04, 2021 1.510 1.610 1.500 1.605 94,184 +0.05(+3.55%)
Aug 03, 2021 1.530 1.595 1.510 1.550 66,528 -0.03(-2.21%)
Aug 02, 2021 1.620 1.680 1.500 1.585 144,031 -0.09(-5.65%)
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%)
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.