NYSEARCA:REMX
VANECK VECTORS RARE EARTH/STRATEGIC ETF Price (Quote)
$53.09
+0.640 (+1.22%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.53 | $55.21 | Friday, 3rd May 2024 REMX stock ended at $53.09. This is 1.22% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.72% from a day low at $52.76 to a day high of $53.67. |
| 90 days | $44.02 | $55.21 | |
| 52 weeks | $44.02 | $88.48 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $83.97 | $84.44 | $83.66 | $84.03 | 68 532 |
| Jun 09, 2023 | $84.75 | $84.95 | $83.86 | $84.08 | 51 203 |
| Jun 08, 2023 | $84.21 | $84.71 | $83.89 | $84.53 | 33 106 |
| Jun 07, 2023 | $84.81 | $85.08 | $83.82 | $84.14 | 117 993 |
| Jun 06, 2023 | $82.93 | $84.91 | $83.03 | $84.91 | 74 894 |
| Jun 05, 2023 | $83.52 | $84.35 | $83.03 | $83.51 | 61 722 |
| Jun 02, 2023 | $83.44 | $84.40 | $83.44 | $84.18 | 63 736 |
| Jun 01, 2023 | $79.02 | $81.31 | $78.82 | $80.76 | 96 070 |
| May 31, 2023 | $79.31 | $79.60 | $78.02 | $79.21 | 68 872 |
| May 30, 2023 | $80.99 | $81.18 | $79.50 | $79.81 | 112 328 |
| May 26, 2023 | $81.24 | $81.58 | $80.72 | $81.18 | 65 082 |
| May 25, 2023 | $81.46 | $81.43 | $80.41 | $80.87 | 85 012 |
| May 24, 2023 | $82.07 | $82.47 | $80.90 | $81.48 | 47 682 |
| May 23, 2023 | $83.66 | $84.25 | $82.95 | $82.96 | 215 844 |
| May 22, 2023 | $84.25 | $84.93 | $84.06 | $84.57 | 92 281 |
| May 19, 2023 | $85.58 | $85.98 | $84.56 | $84.81 | 108 952 |
| May 18, 2023 | $85.36 | $85.56 | $84.47 | $85.24 | 83 799 |
| May 17, 2023 | $84.54 | $85.50 | $84.13 | $85.37 | 176 058 |
| May 16, 2023 | $84.96 | $85.81 | $84.19 | $84.20 | 73 324 |
| May 15, 2023 | $85.35 | $86.48 | $85.20 | $85.94 | 103 311 |
| May 12, 2023 | $84.81 | $84.87 | $83.70 | $84.29 | 54 285 |
| May 11, 2023 | $85.00 | $85.11 | $83.91 | $84.60 | 340 905 |
| May 10, 2023 | $83.54 | $84.50 | $83.52 | $84.50 | 598 033 |
| May 09, 2023 | $82.36 | $83.10 | $82.11 | $82.85 | 133 726 |
| May 08, 2023 | $81.91 | $83.04 | $81.91 | $82.69 | 125 814 |
