NYSE American
USD
Rare Earths Americas, Inc. (REA)
8.06
+0.81
(+11.17%)
At close: November 6 at 4:00:00 PM EST
8.25
+0.19
(+2.36%)
After hours: November 6 at 5:05:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
7.41 | 8.13 | 7.03 | 8.06 | 8.06 | 141,500 |
|
Nov 5, 2026
|
8.16 | 8.17 | 7.14 | 7.25 | 7.25 | 176,100 |
|
Nov 4, 2026
|
7.79 | 8.32 | 7.56 | 8.22 | 8.22 | 203,800 |
|
Nov 3, 2026
|
7.71 | 7.97 | 7.24 | 7.35 | 7.35 | 153,200 |
|
Nov 2, 2026
|
8.00 | 8.38 | 7.67 | 7.74 | 7.74 | 99,200 |
|
Oct 30, 2026
|
8.46 | 8.49 | 7.62 | 7.96 | 7.96 | 147,300 |
|
Oct 29, 2026
|
8.26 | 9.31 | 8.14 | 8.94 | 8.94 | 192,100 |
|
Oct 28, 2026
|
8.04 | 8.50 | 8.00 | 8.46 | 8.46 | 132,400 |
|
Oct 27, 2026
|
7.51 | 8.12 | 7.50 | 8.09 | 8.09 | 124,500 |
|
Oct 26, 2026
|
7.03 | 7.47 | 6.95 | 7.38 | 7.38 | 81,100 |
|
Oct 23, 2026
|
7.21 | 7.41 | 6.96 | 7.05 | 7.05 | 103,000 |
|
Oct 22, 2026
|
7.52 | 7.54 | 6.95 | 7.21 | 7.21 | 159,200 |
|
Oct 21, 2026
|
7.52 | 7.89 | 7.51 | 7.77 | 7.77 | 68,400 |
|
Oct 20, 2026
|
7.31 | 7.75 | 7.18 | 7.49 | 7.49 | 152,400 |
|
Oct 19, 2026
|
7.36 | 7.44 | 7.16 | 7.40 | 7.40 | 60,100 |
|
Oct 16, 2026
|
7.20 | 7.56 | 7.02 | 7.22 | 7.22 | 183,200 |
|
Oct 15, 2026
|
6.72 | 7.21 | 6.20 | 7.21 | 7.21 | 241,500 |
|
Oct 14, 2026
|
8.22 | 8.30 | 6.73 | 6.91 | 6.91 | 419,000 |
|
Oct 13, 2026
|
9.22 | 9.24 | 8.09 | 8.15 | 8.15 | 193,800 |
|
Oct 12, 2026
|
9.84 | 9.84 | 9.22 | 9.26 | 9.26 | 124,600 |
|
Oct 9, 2026
|
9.60 | 10.07 | 9.39 | 10.04 | 10.04 | 107,500 |
|
Oct 8, 2026
|
9.70 | 9.70 | 9.31 | 9.42 | 9.42 | 55,300 |
|
Oct 7, 2026
|
9.94 | 10.00 | 9.60 | 9.71 | 9.71 | 85,300 |
|
Oct 6, 2026
|
10.09 | 10.58 | 9.99 | 10.11 | 10.11 | 122,300 |
|
Oct 5, 2026
|
10.10 | 10.42 | 9.85 | 10.09 | 10.09 | 88,600 |
|
Oct 2, 2026
|
9.87 | 10.20 | 9.60 | 10.03 | 10.03 | 132,700 |
|
Oct 1, 2026
|
10.12 | 10.26 | 9.40 | 9.63 | 9.63 | 156,000 |
|
Sep 30, 2026
|
10.05 | 10.38 | 10.05 | 10.09 | 10.09 | 107,700 |
|
Sep 29, 2026
|
10.16 | 10.41 | 10.04 | 10.04 | 10.04 | 112,100 |
|
Sep 28, 2026
|
10.59 | 10.81 | 10.16 | 10.24 | 10.24 | 139,300 |
|
Sep 25, 2026
|
10.97 | 11.23 | 10.83 | 11.04 | 11.04 | 79,900 |
|
Sep 24, 2026
|
10.82 | 11.07 | 10.54 | 10.89 | 10.89 | 120,700 |
|
Sep 23, 2026
|
10.99 | 11.14 | 10.56 | 10.98 | 10.98 | 153,300 |
|
Sep 22, 2026
|
11.14 | 11.40 | 10.81 | 11.13 | 11.13 | 121,100 |
|
Sep 21, 2026
|
11.45 | 11.55 | 10.79 | 11.18 | 11.18 | 131,200 |
|
Sep 18, 2026
|
11.11 | 11.56 | 10.90 | 11.32 | 11.32 | 529,500 |
|
Sep 17, 2026
|
11.22 | 11.55 | 11.01 | 11.15 | 11.15 | 84,600 |
|
Sep 16, 2026
|
10.95 | 11.11 | 10.65 | 10.98 | 10.98 | 71,000 |
|
Sep 15, 2026
|
10.89 | 11.07 | 10.62 | 10.88 | 10.88 | 69,300 |
|
Sep 14, 2026
|
10.64 | 11.10 | 10.54 | 10.87 | 10.87 | 61,500 |
|
Sep 11, 2026
|
11.40 | 11.70 | 10.86 | 10.96 | 10.96 | 47,400 |
|
Sep 10, 2026
|
11.50 | 11.50 | 10.85 | 11.12 | 11.12 | 88,000 |
|
Sep 9, 2026
|
11.67 | 12.15 | 11.44 | 11.44 | 11.44 | 71,900 |
|
Sep 8, 2026
|
11.60 | 12.20 | 11.54 | 11.60 | 11.60 | 103,200 |
|
Sep 4, 2026
|
11.92 | 12.13 | 11.55 | 11.73 | 11.73 | 86,600 |
|
Sep 3, 2026
|
12.50 | 12.50 | 11.71 | 12.15 | 12.15 | 115,100 |
|
Sep 2, 2026
|
13.19 | 13.48 | 11.85 | 11.90 | 11.90 | 189,600 |
|
Sep 1, 2026
|
13.62 | 14.03 | 13.25 | 13.74 | 13.74 | 105,300 |
|
Aug 31, 2026
|
13.97 | 14.27 | 13.52 | 14.06 | 14.06 | 67,900 |
|
Aug 28, 2026
|
14.80 | 14.80 | 13.78 | 13.94 | 13.94 | 72,200 |
|
Aug 27, 2026
|
14.64 | 14.76 | 14.33 | 14.67 | 14.67 | 79,200 |
|
Aug 26, 2026
|
14.58 | 14.94 | 14.39 | 14.64 | 14.64 | 53,000 |
|
Aug 25, 2026
|
14.63 | 14.97 | 14.20 | 14.87 | 14.87 | 72,300 |
|
Aug 24, 2026
|
14.60 | 15.70 | 14.34 | 14.35 | 14.35 | 163,500 |
|
Aug 21, 2026
|
13.82 | 14.74 | 13.48 | 14.54 | 14.54 | 112,400 |
|
Aug 20, 2026
|
14.34 | 14.35 | 13.26 | 13.45 | 13.45 | 70,700 |
|
Aug 19, 2026
|
13.93 | 14.79 | 13.93 | 14.25 | 14.25 | 61,800 |
|
Aug 18, 2026
|
14.07 | 14.17 | 13.41 | 13.66 | 13.66 | 60,400 |
|
Aug 17, 2026
|
15.16 | 15.16 | 13.76 | 14.51 | 14.51 | 126,300 |
|
Aug 14, 2026
|
13.36 | 15.46 | 13.36 | 15.14 | 15.14 | 182,700 |
|
Aug 13, 2026
|
13.73 | 14.20 | 13.18 | 13.39 | 13.39 | 64,600 |
|
Aug 12, 2026
|
13.67 | 14.11 | 13.40 | 13.57 | 13.57 | 70,800 |
|
Aug 11, 2026
|
13.55 | 14.02 | 13.45 | 13.57 | 13.57 | 69,600 |
|
Aug 10, 2026
|
13.25 | 13.68 | 12.92 | 13.43 | 13.43 | 97,900 |
|
Aug 7, 2026
|
12.47 | 13.32 | 12.44 | 13.25 | 13.25 | 128,800 |
|
Aug 6, 2026
|
11.80 | 13.31 | 11.52 | 12.27 | 12.27 | 224,400 |
|
Aug 5, 2026
|
10.97 | 12.17 | 10.97 | 11.62 | 11.62 | 159,300 |
|
Aug 4, 2026
|
10.28 | 10.77 | 10.20 | 10.65 | 10.65 | 144,200 |
|
Aug 3, 2026
|
10.00 | 10.38 | 9.81 | 10.23 | 10.23 | 112,200 |
|
Jul 31, 2026
|
10.11 | 10.43 | 9.56 | 9.94 | 9.94 | 149,600 |
|
Jul 30, 2026
|
9.30 | 10.47 | 8.95 | 10.08 | 10.08 | 241,000 |
|
Jul 29, 2026
|
9.49 | 9.74 | 8.95 | 9.08 | 9.08 | 169,300 |
|
Jul 28, 2026
|
10.13 | 10.20 | 9.12 | 9.44 | 9.44 | 127,100 |
|
Jul 27, 2026
|
10.71 | 11.06 | 9.81 | 10.16 | 10.16 | 146,800 |
|
Jul 24, 2026
|
11.25 | 11.28 | 10.57 | 10.57 | 10.57 | 125,600 |
|
Jul 23, 2026
|
11.39 | 11.61 | 11.20 | 11.38 | 11.38 | 55,100 |
|
Jul 22, 2026
|
11.91 | 12.20 | 11.56 | 11.97 | 11.97 | 46,100 |
|
Jul 21, 2026
|
11.21 | 12.00 | 11.00 | 11.93 | 11.93 | 146,400 |
|
Jul 20, 2026
|
11.14 | 11.55 | 11.00 | 11.24 | 11.24 | 90,500 |
|
Jul 17, 2026
|
11.00 | 11.48 | 10.59 | 11.07 | 11.07 | 80,200 |
|
Jul 16, 2026
|
11.98 | 12.00 | 10.65 | 11.22 | 11.22 | 191,200 |
|
Jul 15, 2026
|
12.93 | 13.15 | 11.83 | 12.10 | 12.10 | 140,800 |
|
Jul 14, 2026
|
11.96 | 13.09 | 11.96 | 12.92 | 12.92 | 90,300 |
|
Jul 13, 2026
|
13.11 | 13.15 | 11.77 | 11.80 | 11.80 | 84,200 |
|
Jul 10, 2026
|
12.60 | 13.41 | 12.49 | 13.16 | 13.16 | 170,600 |
|
Jul 9, 2026
|
11.71 | 12.98 | 11.25 | 12.80 | 12.80 | 194,200 |
|
Jul 8, 2026
|
12.01 | 12.49 | 11.35 | 11.67 | 11.67 | 188,700 |
|
Jul 7, 2026
|
13.29 | 13.46 | 11.80 | 12.11 | 12.11 | 219,100 |
|
Jul 6, 2026
|
14.09 | 14.10 | 13.15 | 13.49 | 13.49 | 259,400 |
|
Jul 2, 2026
|
15.84 | 16.00 | 14.00 | 14.01 | 14.01 | 146,900 |
|
Jul 1, 2026
|
15.00 | 16.18 | 14.62 | 15.85 | 15.85 | 178,200 |
|
Jun 30, 2026
|
14.39 | 15.42 | 14.01 | 15.28 | 15.28 | 152,300 |
|
Jun 29, 2026
|
14.38 | 14.66 | 13.81 | 14.28 | 14.28 | 183,100 |
|
Jun 26, 2026
|
14.00 | 14.66 | 13.50 | 14.45 | 14.45 | 81,800 |
|
Jun 25, 2026
|
15.28 | 15.81 | 13.88 | 14.05 | 14.05 | 207,500 |
|
Jun 24, 2026
|
16.17 | 16.49 | 15.09 | 15.09 | 15.09 | 101,600 |
|
Jun 23, 2026
|
16.71 | 17.08 | 15.89 | 16.67 | 16.67 | 141,700 |
|
Jun 22, 2026
|
17.51 | 17.84 | 16.40 | 17.31 | 17.31 | 179,700 |
|
Jun 18, 2026
|
17.47 | 18.98 | 17.01 | 17.07 | 17.07 | 292,100 |
|
Jun 17, 2026
|
17.15 | 18.26 | 17.11 | 17.68 | 17.68 | 140,100 |
|
Jun 16, 2026
|
17.94 | 17.96 | 16.58 | 17.17 | 17.17 | 166,200 |
|
Jun 15, 2026
|
19.20 | 19.43 | 17.47 | 17.83 | 17.83 | 115,400 |
|
Jun 12, 2026
|
17.80 | 19.40 | 17.60 | 18.37 | 18.37 | 138,600 |
|
Jun 11, 2026
|
17.07 | 17.46 | 16.16 | 17.42 | 17.42 | 221,700 |
|
Jun 10, 2026
|
18.40 | 18.50 | 17.00 | 17.00 | 17.00 | 212,000 |
|
Jun 9, 2026
|
19.73 | 20.79 | 18.25 | 18.79 | 18.79 | 220,400 |
|
Jun 8, 2026
|
19.68 | 20.26 | 19.10 | 19.26 | 19.26 | 110,800 |
|
Jun 5, 2026
|
21.80 | 21.80 | 19.35 | 19.35 | 19.35 | 214,400 |
|
Jun 4, 2026
|
21.35 | 21.94 | 20.51 | 20.59 | 20.59 | 155,300 |
|
Jun 3, 2026
|
23.01 | 23.01 | 21.18 | 21.57 | 21.57 | 113,700 |
|
Jun 2, 2026
|
21.52 | 23.35 | 21.10 | 22.54 | 22.54 | 212,600 |
|
Jun 1, 2026
|
22.01 | 22.40 | 21.10 | 21.55 | 21.55 | 129,500 |
|
May 29, 2026
|
21.76 | 21.96 | 21.00 | 21.85 | 21.85 | 135,100 |
|
May 28, 2026
|
19.50 | 21.35 | 19.43 | 20.92 | 20.92 | 181,300 |
|
May 27, 2026
|
20.96 | 21.31 | 19.31 | 19.32 | 19.32 | 184,300 |
|
May 26, 2026
|
22.29 | 22.29 | 20.25 | 21.00 | 21.00 | 174,800 |
|
May 22, 2026
|
21.02 | 22.51 | 20.72 | 21.47 | 21.47 | 149,600 |
|
May 21, 2026
|
20.18 | 21.16 | 20.18 | 20.77 | 20.77 | 162,200 |
|
May 20, 2026
|
21.55 | 22.00 | 20.00 | 20.07 | 20.07 | 215,100 |
|
May 19, 2026
|
20.89 | 22.59 | 20.61 | 21.20 | 21.20 | 186,300 |
|
May 18, 2026
|
22.32 | 22.35 | 20.01 | 21.06 | 21.06 | 253,900 |
|
May 15, 2026
|
22.45 | 23.20 | 21.50 | 22.10 | 22.10 | 205,800 |
|
May 14, 2026
|
27.00 | 27.14 | 21.68 | 22.69 | 22.69 | 953,000 |
|
May 13, 2026
|
30.00 | 30.02 | 26.09 | 27.05 | 27.05 | 619,700 |
|
May 12, 2026
|
24.49 | 28.50 | 23.71 | 27.60 | 27.60 | 1,145,400 |
|
May 11, 2026
|
24.72 | 26.00 | 22.50 | 24.10 | 24.10 | 675,400 |
|
May 8, 2026
|
24.97 | 26.36 | 22.40 | 23.43 | 23.43 | 1,136,700 |
|
May 7, 2026
|
19.88 | 22.86 | 19.30 | 22.69 | 22.69 | 1,593,200 |
|
May 6, 2026
|
25.00 | 25.00 | 18.95 | 19.00 | 19.00 | 3,396,200 |
|
May 5, 2026
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
