Home > Quotes > REE > Historical Prices

Rare Element Resources Ltd. Historical Stock Prices

REE 
$2.1199
*  
0.0999
  negative  
4.95%
Get REE Alerts
*Delayed - data as of May 24, 2013 11:38 ET 
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    REE Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
11:38  2.03  2.16  2.02  2.1199 152,492
05/23/2013 1.94 2.04 1.93 2.02 182,036
05/22/2013 2.22 2.27 2 2.07 392,882
05/21/2013 2.35 2.42 2.2 2.23 529,954
05/20/2013 1.9 2.24 1.9 2.21 458,977
05/17/2013 1.97 1.99 1.9 1.91 181,198
05/16/2013 1.99 2 1.9 1.97 266,964
05/15/2013 2.14 2.19 1.98 1.99 429,678
05/14/2013 2.21 2.27 2.12 2.16 300,420
05/13/2013 2.47 2.54 2.19 2.21 1,489,530
05/10/2013 1.84 2.39 1.84 2.33 1,946,087
05/09/2013 1.79 1.86 1.75 1.82 277,674
05/08/2013 1.74 1.78 1.6 1.76 412,046
05/07/2013 1.8683 1.8683 1.75 1.76 102,010
05/06/2013 1.86 1.86 1.81 1.84 145,567
05/03/2013 1.92 1.92 1.82 1.84 146,947
05/02/2013 1.84 1.84 1.84 1.84 400
05/01/2013 1.85 1.85 1.77 1.79 100,193
04/30/2013 1.81 1.8899 1.77 1.85 217,634
04/29/2013 1.82 1.87 1.79 1.81 77,309
04/26/2013 1.84 1.87 1.81 1.84 150,177
04/25/2013 1.76 1.87 1.74 1.86 405,822
04/24/2013 1.66 1.79 1.65 1.77 354,986
04/23/2013 1.76 1.79 1.64 1.71 659,898
04/22/2013 1.9 1.9 1.77 1.78 193,290
04/19/2013 1.82 1.91 1.8 1.84 174,643
04/18/2013 1.8 1.86 1.78 1.84 254,215
04/17/2013 1.9 1.92 1.8 1.8 226,324
04/16/2013 1.9 1.98 1.9 1.93 136,022
04/15/2013 2.07 2.09 1.9 1.9 378,780
04/12/2013 2.1 2.1 2.06 2.07 89,962
04/11/2013 2.16 2.16 2.04 2.09 155,675
04/10/2013 2.21 2.2649 2.11 2.15 180,692
04/09/2013 2.18 2.27 2.16 2.21 340,752
04/08/2013 2.07 2.18 2.05 2.15 189,917
04/05/2013 2.05 2.09 2.04 2.07 109,498
04/04/2013 2.07 2.11 2.05 2.07 126,797
04/03/2013 2.14 2.18 2.05 2.06 170,921
04/02/2013 2.16 2.24 2.13 2.14 191,242
04/01/2013 2.28 2.28 2.13 2.15 173,407
03/28/2013 2.28 2.3 2.24 2.29 64,661
03/27/2013 2.32 2.32 2.22 2.3 221,341
03/26/2013 2.2 2.3 2.18 2.3 153,832
03/25/2013 2.32 2.33 2.18 2.2 139,490
03/22/2013 2.25 2.35 2.25 2.32 88,995
03/21/2013 2.28 2.33 2.23 2.25 111,528
03/20/2013 2.24 2.31 2.2 2.29 92,108
03/19/2013 2.43 2.43 2.25 2.28 207,925
03/18/2013 2.33 2.5 2.33 2.46 155,469
03/15/2013 2.29 2.48 2.28 2.44 285,633
03/14/2013 2.36 2.38 2.26 2.32 190,835
03/13/2013 2.49 2.5 2.36 2.38 130,389
03/12/2013 2.55 2.56 2.44 2.46 239,114
03/11/2013 2.41 2.53 2.39 2.53 150,863
03/08/2013 2.78 2.78 2.5 2.57 468,663
03/07/2013 2.44 2.85 2.43 2.72 1,361,650
03/06/2013 2.03 2.4 2 2.37 633,869
03/05/2013 2.13 2.14 2.02 2.03 204,903
03/04/2013 2.12 2.19 2.09 2.11 238,777
03/01/2013 2.17 2.18 2.13 2.13 187,737
02/28/2013 2.17 2.24 2.17 2.18 145,986
02/27/2013 2.21 2.24 2.17 2.21 191,277
02/26/2013 2.25 2.28 2.13 2.23 314,185
02/25/2013 2.44 2.46 2.28 2.28 227,787
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.