Rare Element Resources Ltd. Historical Stock Prices

REE 
$0.375
*  
0.014
3.88%
Get REE Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading REE now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    REE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.3699  0.38  0.36  0.375 138,972
08/04/2015 0.361 0.38 0.36 0.375 138,672
08/03/2015 0.365 0.385 0.36 0.361 57,209
07/31/2015 0.384 0.385 0.362 0.377 42,127
07/30/2015 0.385 0.405 0.365 0.38 41,738
07/29/2015 0.398 0.4124 0.38 0.382 112,431
07/28/2015 0.4 0.4201 0.4 0.4002 43,420
07/27/2015 0.45 0.45 0.3901 0.4001 96,622
07/24/2015 0.45 0.47 0.44 0.4675 112,979
07/23/2015 0.44 0.48 0.4388 0.46 288,731
07/22/2015 0.38 0.4588 0.371 0.432 160,981
07/21/2015 0.38 0.3899 0.36 0.385 43,697
07/20/2015 0.43 0.43 0.355 0.4 135,938
07/17/2015 0.425 0.4287 0.4 0.4024 71,214
07/16/2015 0.42 0.4274 0.42 0.42 22,519
07/15/2015 0.44 0.44 0.4203 0.4299 38,864
07/14/2015 0.41 0.44 0.3902 0.4114 51,582
07/13/2015 0.41 0.41 0.38 0.4 23,491
07/10/2015 0.401 0.41 0.3818 0.4099 65,042
07/09/2015 0.395 0.41 0.3769 0.4 110,450
07/08/2015 0.39 0.3999 0.37 0.38 249,849
07/07/2015 0.4 0.4201 0.391 0.4 163,304
07/06/2015 0.41 0.4202 0.4 0.4 101,941
07/02/2015 0.45 0.45 0.4144 0.4144 78,973
07/01/2015 0.415 0.4504 0.4101 0.45 164,200
06/30/2015 0.415 0.4504 0.4101 0.45 106,401
06/29/2015 0.48 0.5 0.425 0.44 260,705
06/26/2015 0.54 0.54 0.48 0.48 230,162
06/25/2015 0.54 0.5497 0.54 0.54 62,151
06/24/2015 0.54 0.55 0.54 0.54 33,045
06/23/2015 0.56 0.5795 0.515 0.55 104,614
06/22/2015 0.5603 0.59 0.5316 0.55 45,711
06/19/2015 0.56 0.5987 0.54 0.58 145,690
06/18/2015 0.526 0.526 0.51 0.515 77,816
06/17/2015 0.535 0.551 0.5061 0.5061 56,952
06/16/2015 0.602 0.602 0.5 0.531 182,873
06/15/2015 0.61 0.61 0.58 0.59 34,931
06/12/2015 0.618 0.618 0.588 0.5967 39,901
06/11/2015 0.61 0.61 0.574 0.5905 25,879
06/10/2015 0.61 0.61 0.5754 0.5844 130,346
06/09/2015 0.605 0.64 0.59 0.5943 111,225
06/08/2015 0.5852 0.62 0.5852 0.5952 64,330
06/05/2015 0.626 0.627 0.6034 0.626 28,390
06/04/2015 0.6 0.627 0.59 0.6192 112,372
06/03/2015 0.61 0.625 0.6 0.615 134,486
06/02/2015 0.61 0.615 0.59 0.615 35,361
06/01/2015 0.6 0.6193 0.59 0.592 184,402
05/29/2015 0.6099 0.635 0.6 0.6 202,446
05/28/2015 0.62 0.62 0.5615 0.6091 111,146
05/27/2015 0.637 0.637 0.61 0.6229 132,735
05/26/2015 0.61 0.625 0.61 0.625 84,332
05/22/2015 0.6249 0.6249 0.606 0.61 54,016
05/21/2015 0.6108 0.6296 0.6108 0.6249 48,704
05/20/2015 0.6109 0.626 0.61 0.614 60,449
05/19/2015 0.625 0.625 0.6082 0.6117 86,160
05/18/2015 0.64 0.6457 0.6222 0.63 30,192
05/15/2015 0.64 0.6457 0.6222 0.63 130,374
05/14/2015 0.6485 0.6485 0.6084 0.6174 50,423
05/13/2015 0.61 0.65 0.6003 0.6384 79,869
05/12/2015 0.58 0.615 0.58 0.61 129,969
05/11/2015 0.6 0.6 0.58 0.581 178,639
05/08/2015 0.61 0.62 0.595 0.6009 129,219
05/07/2015 0.65 0.65 0.615 0.6168 60,504
05/06/2015 0.66 0.66 0.62 0.64 161,302
05/05/2015 0.6891 0.6991 0.6527 0.655 109,092
05/04/2015 0.66 0.695 0.66 0.6781 115,047
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?