$26.10 -0.23 (%) MV Rare Earth Shs - NYSEARCA

May. 22, 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
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
2/3/201524.0425.1724.0425.1110,338
2/2/201523.6224.0223.6224.028,485
1/30/201523.7824.0123.7023.789,233
1/29/201523.8924.1023.7023.999,824
1/28/201524.1724.2623.8723.9414,493
1/27/201524.2424.3424.0524.1815,607
1/26/201524.3624.6524.3324.6515,588
1/23/201524.3524.5124.3124.384,448
1/22/201524.3524.5224.2724.4819,490
1/21/201523.9824.0323.9323.932,553
1/20/201523.7224.1523.7023.9911,069
1/16/201523.5023.7123.3423.714,033
1/15/201523.8923.9423.5523.695,876
1/14/201524.0724.0723.5523.7628,031
1/13/201524.4424.6024.0124.069,626
1/12/201524.5224.6324.3624.427,695
1/9/201525.1425.1524.8024.965,672
1/8/201525.0925.2025.0525.198,055
1/6/201524.8525.0424.4624.4815,293
1/5/201525.4625.4624.7024.864,720
1/2/201525.3025.5125.1125.3516,296
12/31/201425.2525.2524.9025.199,685
12/30/201425.0125.2825.0025.059,916
12/29/201425.0025.3524.9825.0327,244
12/26/201424.7725.5024.7625.016,826
  • Showing 1-100 of 1,143 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center