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 |
| Aug 23, 2023 | $71.72 | $72.57 | $71.33 | $72.57 | 32 336 |
| Aug 22, 2023 | $73.42 | $73.21 | $72.22 | $72.30 | 54 212 |
| Aug 21, 2023 | $72.35 | $73.12 | $72.35 | $72.91 | 218 891 |
| Aug 18, 2023 | $72.00 | $72.37 | $71.52 | $72.30 | 54 593 |
| Aug 17, 2023 | $73.54 | $73.56 | $72.79 | $72.87 | 69 158 |
| Aug 16, 2023 | $73.70 | $74.17 | $73.10 | $73.34 | 50 299 |
| Aug 15, 2023 | $75.00 | $75.07 | $73.88 | $74.00 | 218 586 |
| Aug 14, 2023 | $76.88 | $76.92 | $75.77 | $76.13 | 179 795 |
| Aug 11, 2023 | $77.77 | $78.00 | $77.33 | $77.65 | 118 359 |
| Aug 10, 2023 | $79.55 | $80.04 | $78.70 | $78.96 | 49 813 |
| Aug 09, 2023 | $79.36 | $79.36 | $78.46 | $78.78 | 35 437 |
| Aug 08, 2023 | $78.11 | $79.03 | $77.95 | $79.02 | 41 911 |
| Aug 07, 2023 | $80.24 | $80.67 | $79.03 | $79.46 | 128 408 |
| Aug 04, 2023 | $79.42 | $80.68 | $79.38 | $79.92 | 42 221 |
| Aug 03, 2023 | $78.94 | $79.43 | $78.69 | $79.03 | 37 161 |
| Aug 02, 2023 | $79.46 | $79.48 | $78.13 | $78.50 | 86 195 |
| Aug 01, 2023 | $80.60 | $81.03 | $79.92 | $79.92 | 42 890 |
| Jul 31, 2023 | $81.29 | $81.89 | $81.12 | $81.67 | 252 482 |
| Jul 28, 2023 | $80.58 | $81.49 | $80.58 | $81.40 | 80 839 |
| Jul 27, 2023 | $81.76 | $81.96 | $79.74 | $79.74 | 71 849 |
| Jul 26, 2023 | $82.48 | $83.26 | $82.48 | $83.02 | 42 215 |
| Jul 25, 2023 | $82.17 | $83.65 | $82.92 | $83.00 | 56 911 |
| Jul 24, 2023 | $81.46 | $82.49 | $80.58 | $81.08 | 155 035 |
| Jul 21, 2023 | $84.18 | $84.01 | $82.42 | $82.67 | 70 136 |
| Jul 20, 2023 | $85.58 | $86.38 | $84.38 | $84.83 | 93 017 |
