$25.18 0.00 (%) MV Rare Earth Shs - NYSEARCA

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REMX historical data

Date Open High Low Close Volume
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
12/24/201424.5824.8624.5724.664,832
12/23/201424.6724.8224.3724.578,883
12/22/201425.5025.5024.8424.896,500
12/19/201424.1325.7324.1325.497,197
12/18/201425.2925.6525.1925.3624,529
12/17/201423.3425.2123.3424.806,495
12/16/201424.2224.7224.1224.2517,835
12/15/201424.5324.6624.1724.206,239
12/12/201424.7924.9124.4524.7110,086
12/11/201425.0025.5324.9325.50338,779
12/10/201424.7825.3024.4024.6213,298
12/9/201424.3124.6924.3124.659,913
12/8/201425.0025.2124.6924.7119,076
12/5/201425.2325.2325.0525.147,682
12/4/201425.5025.5025.2425.256,648
12/3/201425.4125.6525.2525.5411,434
12/2/201425.3625.5025.2725.502,443
12/1/201425.8926.0325.2125.4013,603
11/28/201426.6426.6426.1226.2510,804
11/26/201427.2027.2026.7826.871,399
11/25/201426.8327.0926.7726.879,363
11/24/201427.2627.4526.7826.8914,227
11/21/201427.2127.4027.1027.2013,836
11/20/201426.5026.6226.3426.5511,021
11/19/201426.9526.9626.5826.584,852
11/18/201427.0127.1026.8726.976,730
11/17/201427.1927.2926.9527.2923,279
11/14/201426.9427.4626.9127.3226,524
11/13/201427.1527.2826.9326.9853,458
11/12/201427.0627.1826.9326.9611,499
11/11/201426.9727.3226.9727.2674,504
11/10/201427.2227.2226.9326.944,960
11/7/201426.3726.8426.3726.829,519
11/6/201426.6926.6926.2926.3725,338
11/5/201426.8126.9326.6226.6655,315
11/4/201427.0727.3926.8527.00111,331
11/3/201427.3627.4127.1127.1220,829
10/31/201427.4327.5027.1527.2420,863
  • Showing 1-100 of 1,105 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center