$16.61 +0.25 (%) MV Rare Earth Shs - NYSEARCA

Aug. 27, 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
8/26/201516.3216.4115.9716.3697,450
8/25/201516.4316.6115.9515.9598,698
8/24/201515.9515.9515.5615.7522,718
8/21/201517.1917.1916.6316.6325,382
8/20/201517.4617.6317.3917.5088,794
8/19/201517.9918.0517.7217.9710,152
8/18/201518.5318.5518.2618.269,693
8/17/201518.9018.9018.7018.854,319
8/14/201518.7518.8218.7218.733,309
8/13/201518.6818.7918.6518.6510,595
8/12/201518.4218.6518.4218.657,909
8/11/201519.1019.1219.0519.121,526
8/10/201519.2419.4519.2419.379,421
8/7/201518.9219.0918.8218.9010,796
8/6/201519.1919.1918.9119.1021,261
8/5/201519.2519.3919.0519.077,341
8/4/201519.2319.3119.2219.221,937
8/3/201519.2819.4618.9919.038,123
7/31/201519.4319.5219.3419.4112,474
7/30/201519.3019.5819.3019.332,191
7/29/201519.5919.6719.5819.625,403
7/28/201518.9319.3318.9319.254,507
7/27/201519.1319.2218.9318.982,215
7/24/201519.5819.6119.3719.375,776
7/23/201519.6219.8019.5919.6017,983
7/22/201519.9520.0219.7419.7614,485
7/21/201520.1920.2620.0020.129,976
7/20/201520.2720.2719.9420.017,902
7/17/201520.3120.4720.1920.344,748
7/16/201520.3620.5620.1720.304,062
7/15/201520.6520.7320.3820.4610,127
7/14/201520.5620.9020.5620.8711,789
7/13/201520.5020.6320.4020.4215,068
7/10/201520.3520.4620.2920.444,890
7/9/201519.9420.1519.8719.914,380
7/8/201519.6519.7919.4919.5819,395
7/7/201520.1420.4820.0120.4130,406
7/6/201521.3121.3120.9921.2339,485
7/2/201522.2222.2522.1022.1013,120
7/1/201522.4522.6022.3122.402,180
6/30/201522.5622.5622.1822.274,773
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
  • Showing 1-100 of 1,209 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!