Rare Earths Americas, Inc. REA
AMEX · United States · Non-Energy Minerals
$9.63-0.46 (-4.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.63 | -4.56% | $10.12 | $10.26 | $9.40 | 156.00K |
| 2026-09-30 | $10.09 | +0.50% | $10.05 | $10.38 | $10.05 | 107.70K |
| 2026-09-29 | $10.04 | -1.95% | $10.16 | $10.41 | $10.04 | 112.10K |
| 2026-09-28 | $10.24 | -7.25% | $10.59 | $10.81 | $10.16 | 139.30K |
| 2026-09-25 | $11.04 | +1.38% | $10.97 | $11.23 | $10.83 | 79.90K |
| 2026-09-24 | $10.89 | -0.82% | $10.82 | $11.07 | $10.54 | 120.70K |
| 2026-09-23 | $10.98 | -1.35% | $10.99 | $11.14 | $10.56 | 153.30K |
| 2026-09-22 | $11.13 | -0.45% | $11.14 | $11.40 | $10.81 | 121.10K |
| 2026-09-21 | $11.18 | -1.24% | $11.45 | $11.55 | $10.79 | 131.20K |
| 2026-09-18 | $11.32 | +1.52% | $11.11 | $11.56 | $10.90 | 529.50K |
| 2026-09-17 | $11.15 | +1.55% | $11.22 | $11.55 | $11.01 | 84.60K |
| 2026-09-16 | $10.98 | +0.92% | $10.95 | $11.11 | $10.65 | 71.00K |
| 2026-09-15 | $10.88 | +0.09% | $10.89 | $11.07 | $10.62 | 69.30K |
| 2026-09-14 | $10.87 | -0.82% | $10.64 | $11.10 | $10.54 | 61.50K |
| 2026-09-11 | $10.96 | -1.44% | $11.40 | $11.70 | $10.86 | 47.40K |
| 2026-09-10 | $11.12 | -2.80% | $11.50 | $11.50 | $10.85 | 88.00K |
| 2026-09-09 | $11.44 | -1.38% | $11.67 | $12.15 | $11.44 | 71.90K |
| 2026-09-08 | $11.60 | -1.11% | $11.60 | $12.20 | $11.54 | 103.20K |
| 2026-09-04 | $11.73 | -3.46% | $11.92 | $12.13 | $11.55 | 86.60K |
| 2026-09-03 | $12.15 | +2.10% | $12.50 | $12.50 | $11.71 | 115.10K |
| 2026-09-02 | $11.90 | -13.39% | $13.19 | $13.48 | $11.85 | 189.60K |
| 2026-09-01 | $13.74 | -2.28% | $13.62 | $14.03 | $13.25 | 105.30K |
| 2026-08-31 | $14.06 | +0.86% | $13.97 | $14.27 | $13.52 | 67.90K |
| 2026-08-28 | $13.94 | -4.98% | $14.80 | $14.80 | $13.78 | 72.20K |
| 2026-08-27 | $14.67 | +0.20% | $14.64 | $14.76 | $14.33 | 79.20K |
| 2026-08-26 | $14.64 | -1.55% | $14.58 | $14.94 | $14.39 | 53.00K |
| 2026-08-25 | $14.87 | +3.62% | $14.63 | $14.97 | $14.20 | 72.30K |
| 2026-08-24 | $14.35 | -1.31% | $14.60 | $15.70 | $14.34 | 163.50K |
| 2026-08-21 | $14.54 | +8.10% | $13.82 | $14.74 | $13.48 | 112.40K |
| 2026-08-20 | $13.45 | -5.61% | $14.34 | $14.35 | $13.26 | 70.70K |
| 2026-08-19 | $14.25 | +4.32% | $13.93 | $14.79 | $13.93 | 61.80K |
| 2026-08-18 | $13.66 | -5.86% | $14.07 | $14.17 | $13.41 | 60.40K |
| 2026-08-17 | $14.51 | -4.16% | $15.16 | $15.16 | $13.76 | 126.30K |
| 2026-08-14 | $15.14 | +13.07% | $13.36 | $15.46 | $13.36 | 182.70K |
| 2026-08-13 | $13.39 | -1.33% | $13.73 | $14.20 | $13.18 | 64.60K |
| 2026-08-12 | $13.57 | 0.00% | $13.67 | $14.11 | $13.40 | 70.80K |
| 2026-08-11 | $13.57 | +1.04% | $13.55 | $14.02 | $13.45 | 69.60K |
| 2026-08-10 | $13.43 | +1.36% | $13.25 | $13.68 | $12.92 | 97.90K |
| 2026-08-07 | $13.25 | +7.99% | $12.47 | $13.32 | $12.44 | 128.80K |
| 2026-08-06 | $12.27 | +5.59% | $11.80 | $13.31 | $11.52 | 224.40K |
| 2026-08-05 | $11.62 | +9.11% | $10.97 | $12.17 | $10.97 | 159.30K |
| 2026-08-04 | $10.65 | +4.11% | $10.28 | $10.77 | $10.20 | 144.20K |
| 2026-08-03 | $10.23 | +2.92% | $10.00 | $10.38 | $9.81 | 112.20K |
| 2026-07-31 | $9.94 | -1.39% | $10.11 | $10.43 | $9.56 | 149.60K |
| 2026-07-30 | $10.08 | +11.01% | $9.30 | $10.47 | $8.95 | 241.00K |
| 2026-07-29 | $9.08 | -3.81% | $9.49 | $9.74 | $8.95 | 169.30K |
| 2026-07-28 | $9.44 | -7.09% | $10.13 | $10.20 | $9.12 | 127.10K |
| 2026-07-27 | $10.16 | -3.88% | $10.71 | $11.06 | $9.81 | 146.80K |
| 2026-07-24 | $10.57 | -7.12% | $11.25 | $11.28 | $10.57 | 125.60K |
| 2026-07-23 | $11.38 | -4.93% | $11.39 | $11.61 | $11.20 | 55.10K |
| 2026-07-22 | $11.97 | +0.34% | $11.91 | $12.20 | $11.56 | 46.10K |
| 2026-07-21 | $11.93 | +6.14% | $11.21 | $12.00 | $11.00 | 146.40K |
| 2026-07-20 | $11.24 | +1.54% | $11.14 | $11.55 | $11.00 | 90.50K |
| 2026-07-17 | $11.07 | -1.34% | $11.00 | $11.48 | $10.59 | 80.20K |
| 2026-07-16 | $11.22 | -7.27% | $11.98 | $12.00 | $10.65 | 191.20K |
| 2026-07-15 | $12.10 | -6.35% | $12.93 | $13.15 | $11.83 | 140.80K |
| 2026-07-14 | $12.92 | +9.49% | $11.96 | $13.09 | $11.96 | 90.30K |
| 2026-07-13 | $11.80 | -10.33% | $13.11 | $13.15 | $11.77 | 84.20K |
| 2026-07-10 | $13.16 | +2.81% | $12.60 | $13.41 | $12.49 | 170.60K |
| 2026-07-09 | $12.80 | +9.68% | $11.71 | $12.98 | $11.25 | 194.20K |
| 2026-07-08 | $11.67 | -3.63% | $12.01 | $12.49 | $11.35 | 188.70K |
| 2026-07-07 | $12.11 | -10.23% | $13.29 | $13.46 | $11.80 | 219.10K |
| 2026-07-06 | $13.49 | -3.71% | $14.09 | $14.10 | $13.15 | 259.40K |
| 2026-07-02 | $14.01 | -11.61% | $15.84 | $16.00 | $14.00 | 146.90K |
| 2026-07-01 | $15.85 | +3.73% | $15.00 | $16.18 | $14.62 | 178.20K |
| 2026-06-30 | $15.28 | +7.00% | $14.39 | $15.42 | $14.01 | 152.30K |
| 2026-06-29 | $14.28 | -1.18% | $14.38 | $14.66 | $13.81 | 183.10K |
| 2026-06-26 | $14.45 | +2.85% | $14.00 | $14.66 | $13.50 | 81.80K |
| 2026-06-25 | $14.05 | -6.89% | $15.28 | $15.81 | $13.88 | 207.50K |
| 2026-06-24 | $15.09 | -9.48% | $16.17 | $16.49 | $15.09 | 101.60K |
| 2026-06-23 | $16.67 | -3.70% | $16.71 | $17.08 | $15.89 | 141.70K |
| 2026-06-22 | $17.31 | +1.41% | $17.51 | $17.84 | $16.40 | 179.70K |
| 2026-06-18 | $17.07 | -3.45% | $17.47 | $18.98 | $17.01 | 292.10K |
| 2026-06-17 | $17.68 | +2.97% | $17.15 | $18.26 | $17.11 | 140.10K |
| 2026-06-16 | $17.17 | -3.70% | $17.94 | $17.96 | $16.58 | 166.20K |
| 2026-06-15 | $17.83 | -2.94% | $19.20 | $19.43 | $17.47 | 115.40K |
| 2026-06-12 | $18.37 | +5.45% | $17.80 | $19.40 | $17.60 | 138.60K |
| 2026-06-11 | $17.42 | +2.47% | $17.07 | $17.46 | $16.16 | 221.70K |
| 2026-06-10 | $17.00 | -9.53% | $18.40 | $18.50 | $17.00 | 212.00K |
| 2026-06-09 | $18.79 | -2.44% | $19.73 | $20.79 | $18.25 | 220.40K |
| 2026-06-08 | $19.26 | -0.47% | $19.68 | $20.26 | $19.10 | 110.80K |
| 2026-06-05 | $19.35 | -6.02% | $21.80 | $21.80 | $19.35 | 214.40K |
| 2026-06-04 | $20.59 | -4.54% | $21.35 | $21.94 | $20.51 | 155.30K |
| 2026-06-03 | $21.57 | -4.30% | $23.01 | $23.01 | $21.18 | 113.70K |
| 2026-06-02 | $22.54 | +4.59% | $21.52 | $23.35 | $21.10 | 212.60K |
| 2026-06-01 | $21.55 | -1.37% | $22.01 | $22.40 | $21.10 | 129.50K |
| 2026-05-29 | $21.85 | +4.45% | $21.76 | $21.96 | $21.00 | 135.10K |
| 2026-05-28 | $20.92 | +8.28% | $19.50 | $21.35 | $19.43 | 181.30K |
| 2026-05-27 | $19.32 | -8.00% | $20.96 | $21.31 | $19.31 | 184.30K |
| 2026-05-26 | $21.00 | -2.19% | $22.29 | $22.29 | $20.25 | 174.80K |