$22.27 +0.01 (%) MV Rare Earth Shs - NYSEARCA

Jun. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REMX historical data

Date Open High Low Close Volume
6/29/201522.7322.7322.2622.2617,043
6/26/201523.2723.2723.0023.0123,982
6/25/201524.1024.3923.6023.6037,468
6/24/201524.7824.9424.5724.574,479
6/23/201524.9025.0424.6925.004,232
6/22/201525.3025.3024.8824.8811,110
6/19/201525.4225.5725.3925.395,763
6/18/201525.7425.8325.5325.762,751
6/17/201525.7525.7925.4525.611,882
6/16/201525.6925.7325.5725.734,477
6/15/201525.3825.8625.3825.869,132
6/12/201525.6525.7925.6325.631,889
6/11/201525.7725.8525.6425.723,738
6/10/201525.9526.1125.9526.112,727
6/9/201525.7925.8425.3625.5312,989
6/8/201526.0026.0125.8325.8310,636
6/5/201525.9626.2225.9026.2214,990
6/4/201526.4226.4226.0926.127,234
6/3/201526.4226.6226.4226.5011,557
6/2/201526.0226.3925.9326.391,986
6/1/201526.2126.2125.8326.005,230
5/29/201526.0026.1925.9726.077,625
5/28/201526.0026.0325.5925.9511,473
5/27/201526.3026.3926.2326.234,217
5/26/201526.2626.2726.0126.115,538
5/22/201526.3626.4426.1026.107,650
5/21/201526.0626.4526.0626.3312,320
5/20/201526.2626.2626.0026.117,929
5/19/201526.3926.5726.3026.324,849
5/18/201526.7027.0026.5126.583,500
5/15/201527.1427.1527.0027.089,083
5/14/201527.2427.5027.1027.147,464
5/13/201526.9827.1826.8326.9511,324
5/12/201526.3526.7026.3526.6014,907
5/11/201526.8726.8726.3026.349,161
5/8/201526.8427.0626.5627.0621,927
5/7/201526.8926.8926.2926.3011,463
5/6/201527.6727.7526.8627.0420,779
5/5/201527.9127.9827.3927.3918,319
5/4/201528.0828.3228.0828.259,621
5/1/201527.7028.0027.6927.817,578
4/30/201527.8027.8027.4727.506,681
4/29/201527.6427.9927.6427.8711,821
4/28/201527.6327.6627.5727.601,832
4/27/201527.7227.9927.7127.7310,926
4/24/201527.5727.7727.5327.599,115
4/23/201527.0027.3427.0027.268,785
4/22/201526.4026.6526.3226.4211,782
4/21/201526.7026.7026.2926.352,282
4/20/201526.6626.7626.4126.604,372
4/17/201526.8426.8426.5026.814,160
4/16/201527.3827.4527.0927.156,525
4/15/201526.7327.4726.7327.3211,405
4/14/201526.7526.7526.5826.6431,927
4/13/201527.1027.1026.7526.768,457
4/10/201527.3327.6327.0527.258,326
4/9/201527.5027.6627.2627.3721,902
4/8/201526.9527.4826.9527.3714,265
4/7/201526.3326.5026.3326.405,713
4/6/201525.7626.4925.7626.3314,254
4/2/201525.3425.6425.3425.545,856
4/1/201525.0925.3224.8125.197,135
3/31/201525.0025.2125.0025.034,273
3/30/201525.0525.2625.0325.183,629
3/27/201525.0125.0624.9024.955,877
3/26/201525.7225.7225.3725.374,626
3/25/201525.8325.8425.5425.7415,137
3/24/201525.8725.9225.5425.608,524
3/23/201525.2525.8125.0125.5313,500
3/20/201524.5024.9524.5024.892,691
3/19/201524.8724.8724.5824.581,329
3/18/201524.6024.6224.5024.546,775
3/17/201524.8424.8424.4524.5814,420
3/16/201525.0825.2024.0025.069,159
3/13/201525.4425.4424.7825.116,556
3/11/201525.5025.5225.3625.502,677
3/10/201525.6625.7325.5625.578,366
3/9/201525.7026.0125.7025.8510,363
3/6/201525.5325.6025.1925.368,445
3/5/201526.1426.1425.7325.733,221
3/4/201526.0026.0825.8826.055,645
3/3/201526.2526.2726.0426.048,449
3/2/201526.3926.4826.2526.4810,354
2/27/201526.5126.8826.3626.3710,629
2/26/201526.4926.5726.2626.435,722
2/25/201526.6526.7926.2626.2819,894
2/24/201526.5926.8626.5226.7718,904
2/23/201526.4926.4926.1626.335,386
2/20/201526.1526.4926.1526.3516,928
2/19/201525.9626.0825.8126.087,249
2/18/201526.1626.2826.0226.0313,674
2/17/201526.1426.5026.1426.2112,309
2/13/201525.5926.1525.5926.0015,818
2/12/201524.7625.4924.7625.497,726
2/11/201524.6024.9124.6024.857,245
2/10/201524.5224.5624.2324.538,632
2/9/201524.4824.6924.4824.502,175
2/6/201524.8024.8224.5524.602,636
2/5/201523.5024.9323.5024.843,259
2/4/201524.8325.0824.6024.603,644
  • Showing 1-100 of 1,168 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!