$12.17 -0.00 (%) MV Rare Earth Shs - NYSEARCA

Feb. 8, 2016 | 11:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REMX historical data

Date Open High Low Close Volume
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
12/4/201515.4315.4615.2315.395,489
12/3/201515.7415.7815.3715.371,967
12/2/201515.8515.8815.4815.6619,373
12/1/201515.4715.8615.4715.7127,071
11/30/201515.6615.7115.3815.3817,369
11/27/201515.9215.9615.8015.961,842
11/25/201515.8816.3015.8816.169,114
11/24/201515.6416.0615.6415.7823,594
11/23/201515.9415.9915.6515.6713,749
11/20/201516.1116.2015.6515.6531,721
11/19/201515.8916.0715.8215.8814,320
11/18/201515.5915.6715.5115.6517,639
11/17/201515.6515.7415.5215.723,770
11/16/201515.4515.7215.3515.725,877
11/13/201515.4115.4515.2715.3910,045
11/12/201515.6215.6215.3615.488,826
11/11/201515.7115.7215.6215.635,969
11/10/201516.0416.0815.7916.0212,291
11/9/201516.0016.1215.8816.011,999
11/6/201515.9216.0615.7716.054,108
11/5/201516.2016.2616.0916.138,612
11/4/201516.6516.6516.2516.2810,796
11/3/201516.1716.4016.0216.362,477
10/30/201516.0716.1016.0116.062,041
10/29/201516.2816.2816.0616.152,829
10/28/201516.3916.4416.2516.294,598
10/27/201516.4016.5016.2816.473,590
10/26/201516.7716.7716.5716.576,218
10/23/201517.1517.5216.7816.914,175
10/22/201516.8817.0616.8816.985,933
10/21/201516.8016.8016.6116.623,162
10/20/201516.5716.6916.5216.5243,713
10/19/201516.6416.7516.2716.516,542
10/16/201516.9716.9716.6416.735,122
10/15/201517.1617.2017.0517.1914,531
10/14/201516.8217.0016.8217.003,255
10/13/201516.7416.8516.6416.7062,283
10/12/201516.9716.9716.7016.776,734
10/9/201517.0417.0416.7616.9128,510
10/8/201516.9817.0016.6516.694,706
10/7/201516.7516.7516.3716.5044,057
10/6/201515.9416.4215.8616.3486,803
10/5/201515.5615.7815.4315.7612,619
10/2/201515.0315.4115.0315.307,301
10/1/201515.1515.1514.9214.925,397
9/30/201514.9814.9814.8514.882,426
9/29/201515.0115.0914.8914.966,736
9/28/201515.6115.6115.0515.1213,965
9/25/201515.7915.8915.6415.648,375
9/24/201515.7015.8115.6515.811,619
9/23/201516.1116.2615.7815.789,253
9/22/201516.3816.3816.0716.185,084
9/21/201516.6416.6916.4516.4710,239
9/18/201517.0017.0216.6416.6435,077
9/17/201517.2417.4317.0117.1329,623
9/16/201517.1417.4617.0517.4615,766
9/15/201517.1417.1417.0117.024,626
9/14/201517.2517.2517.0917.204,335
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center