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 |
| Mar 11, 2016 | $15.02 | $15.07 | $14.86 | $14.93 | 24 199 |
| Mar 10, 2016 | $14.70 | $14.97 | $14.58 | $14.81 | 17 952 |
| Mar 09, 2016 | $14.84 | $14.84 | $14.50 | $14.71 | 50 370 |
| Mar 08, 2016 | $15.28 | $15.28 | $14.90 | $14.93 | 29 081 |
| Mar 07, 2016 | $14.88 | $15.42 | $14.88 | $15.27 | 60 003 |
| Mar 04, 2016 | $14.70 | $14.95 | $14.61 | $14.88 | 47 570 |
| Mar 03, 2016 | $14.26 | $14.58 | $13.66 | $14.52 | 66 900 |
| Mar 02, 2016 | $13.66 | $13.92 | $13.59 | $13.85 | 19 033 |
| Mar 01, 2016 | $13.34 | $13.74 | $13.25 | $13.72 | 34 931 |
| Feb 29, 2016 | $13.00 | $13.23 | $12.99 | $13.14 | 22 764 |
| Feb 26, 2016 | $12.80 | $12.98 | $12.74 | $12.96 | 38 863 |
| Feb 25, 2016 | $12.55 | $12.76 | $12.53 | $12.65 | 35 631 |
| Feb 24, 2016 | $12.27 | $12.82 | $12.25 | $12.82 | 7 362 |
| Feb 23, 2016 | $12.55 | $12.66 | $12.48 | $12.54 | 16 437 |
| Feb 22, 2016 | $12.36 | $12.70 | $12.36 | $12.40 | 14 429 |
| Feb 19, 2016 | $12.20 | $12.52 | $12.15 | $12.32 | 6 985 |
| Feb 18, 2016 | $12.52 | $12.59 | $12.39 | $12.45 | 10 102 |
| Feb 17, 2016 | $12.26 | $12.57 | $12.21 | $12.50 | 12 481 |
| Feb 16, 2016 | $12.05 | $12.25 | $11.95 | $11.95 | 12 592 |
| Feb 12, 2016 | $11.70 | $12.00 | $11.70 | $11.89 | 6 157 |
| Feb 11, 2016 | $11.60 | $11.78 | $11.51 | $11.51 | 10 256 |
| Feb 10, 2016 | $11.92 | $12.00 | $11.58 | $11.61 | 70 596 |
| Feb 09, 2016 | $12.10 | $12.21 | $11.89 | $12.11 | 59 394 |
| Feb 08, 2016 | $12.18 | $12.41 | $12.03 | $12.20 | 69 697 |
| Feb 05, 2016 | $12.32 | $12.38 | $12.09 | $12.18 | 34 957 |
