$16.12 -0.06 (%) MV Rare Earth Shs - NYSE ARCA

Apr. 29, 2016 | 03:51 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REMX historical data

Date Open High Low Close Volume
4/29/201616.2816.3416.0816.1223,431
4/28/201616.1316.4016.1316.1824,206
4/27/201616.1016.2816.0516.2041,592
4/26/201616.4316.4816.1916.3124,446
4/25/201616.5316.7116.4516.5624,715
4/22/201616.6116.8216.5216.7374,122
4/21/201616.8616.8616.4316.6714,082
4/20/201616.2416.6116.1816.4917,757
4/19/201616.1216.1815.8816.1814,555
4/18/201615.4915.6915.2615.5824,540
4/15/201615.6615.6815.4515.668,140
4/14/201615.6415.7315.6415.7016,115
4/13/201615.4715.6015.4315.5712,166
4/12/201615.1815.2615.0815.208,005
4/11/201614.8915.1314.8815.0610,078
4/8/201614.5314.6114.5014.571,996
4/7/201614.4814.4814.2014.399,011
4/6/201614.4314.7414.4314.743,788
4/5/201614.5714.6314.5014.5110,506
4/4/201614.9514.9514.7614.7615,318
4/1/201614.6414.9614.5114.9633,815
3/31/201614.7114.8014.6314.634,323
3/30/201614.7314.8114.7114.7719,508
3/29/201614.1014.4414.1014.3919,476
3/28/201614.3514.3514.1114.2472,071
3/24/201614.0114.2713.7614.2750,110
3/23/201614.6314.6314.4314.5059,292
3/22/201614.7915.0114.6914.9556,602
3/21/201614.9514.9614.7914.7935,929
3/18/201614.8615.0414.6614.6643,496
3/17/201614.6015.0914.6014.9431,726
3/16/201614.3314.6714.1714.6736,645
3/15/201614.5014.5014.2014.2939,479
3/14/201614.7614.9414.7114.7613,797
3/11/201615.0215.0714.8614.9324,199
3/10/201614.7014.9714.5814.8117,952
3/9/201614.8414.8414.5014.7150,370
3/8/201615.2815.2814.9014.9329,081
3/7/201614.8815.4214.8815.2760,003
3/4/201614.7014.9514.6114.8847,570
3/3/201614.2614.5813.6614.5266,900
3/2/201613.6613.9213.5913.8519,033
3/1/201613.3413.7413.2513.7234,931
2/29/201613.0013.2312.9913.1422,764
2/26/201612.8012.9812.7412.9638,863
2/25/201612.5512.7612.5312.6535,631
2/24/201612.2712.8212.2512.827,362
2/23/201612.5512.6612.4812.5416,437
2/22/201612.3612.7012.3612.4014,429
2/19/201612.2012.5212.1512.326,985
2/18/201612.5212.5912.3912.4510,102
2/17/201612.2612.5712.2112.5012,481
2/16/201612.0512.2511.9511.9512,592
2/12/201611.7012.0011.7011.896,157
2/11/201611.6011.7811.5111.5110,256
2/10/201611.9212.0011.5811.6170,596
2/9/201612.1012.2111.8912.1159,394
2/8/201612.1812.4112.0312.2069,697
2/5/201612.3212.3812.0912.1834,957
2/4/201612.0012.2011.8212.0725,650
2/3/201611.4511.8111.2711.706,216
2/2/201611.6711.6711.4811.4813,510
2/1/201611.7311.8711.7011.874,970
1/29/201611.6611.8111.6211.784,582
1/28/201611.5911.8211.5911.801,847
1/27/201611.9411.9711.6711.783,350
1/26/201611.7511.8311.7011.7611,702
1/25/201611.9211.9211.6811.742,392
1/22/201611.8411.9811.6811.7518,209
1/21/201611.2011.5811.2011.372,532
1/20/201611.1611.3911.0711.3645,025
1/19/201611.8411.8411.5511.5816,447
1/15/201611.3311.5311.3311.4519,755
1/14/201611.7812.0711.7411.819,297
1/13/201612.0812.0811.7011.703,435
1/12/201612.0412.0611.8911.925,871
1/11/201612.3512.3512.0812.157,861
1/8/201612.3612.5312.3512.355,251
1/7/201612.5612.6012.3912.4413,132
1/6/201613.1213.1512.9712.978,167
1/5/201613.3713.3713.2013.258,506
1/4/201613.3013.3013.1013.228,885
12/31/201513.6013.6013.3113.4120,416
12/30/201513.5714.0113.5513.578,748
12/29/201513.3713.5013.2713.3910,095
12/28/201513.2213.4813.0613.3421,520
12/24/201513.2513.7013.2213.436,169
12/23/201512.7513.6112.7513.1226,640
12/22/201512.5012.6112.4212.574,334
12/21/201512.6912.7012.2512.356,306
12/18/201512.8012.9512.6412.8510,971
12/17/201513.6713.7413.2713.279,996
12/16/201513.6313.8313.3113.5910,427
12/15/201513.8413.9813.6713.868,867
12/14/201514.2214.3013.9814.0716,473
12/11/201514.2414.2914.0514.1424,861
12/10/201514.4314.4314.2114.212,574
12/9/201514.3614.4514.0714.1615,389
12/8/201514.5314.5314.3414.428,838
12/7/201515.2915.3414.8414.8711,820
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center