VanEck Rare Earth and Str... (REMX)
AMEX: REMX
· Real-Time Price · USD
61.95
2.35 (3.94%)
At close: Aug 27, 2025, 3:59 PM
61.74
-0.35%
After-hours: Aug 27, 2025, 07:56 PM EDT
REMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 60.65 | 62.00 | 60.26 | 61.93 | 61.93 | 3.91% | 652,253 |
| Aug 26, 2025 | 60.58 | 60.60 | 59.21 | 59.60 | 59.60 | -2.66% | 650,200 |
| Aug 25, 2025 | 60.26 | 61.83 | 59.96 | 61.23 | 61.23 | 3.99% | 732,103 |
| Aug 22, 2025 | 57.89 | 59.00 | 57.38 | 58.88 | 58.88 | 2.65% | 286,071 |
| Aug 21, 2025 | 57.03 | 57.48 | 56.55 | 57.36 | 57.36 | 1.34% | 379,832 |
| Aug 20, 2025 | 56.63 | 57.19 | 56.01 | 56.60 | 56.60 | -2.55% | 730,593 |
| Aug 19, 2025 | 59.50 | 59.50 | 57.86 | 58.08 | 58.08 | -2.50% | 717,845 |
| Aug 18, 2025 | 59.30 | 59.78 | 58.89 | 59.57 | 59.57 | 2.18% | 763,691 |
| Aug 15, 2025 | 58.00 | 58.79 | 57.88 | 58.30 | 58.30 | 2.66% | 592,600 |
| Aug 14, 2025 | 56.69 | 57.00 | 56.16 | 56.79 | 56.79 | -1.32% | 340,664 |
| Aug 13, 2025 | 57.55 | 57.58 | 56.80 | 57.55 | 57.55 | 0.72% | 439,300 |
| Aug 12, 2025 | 56.96 | 57.40 | 56.30 | 57.14 | 57.14 | -0.61% | 563,096 |
| Aug 11, 2025 | 57.48 | 58.79 | 57.30 | 57.49 | 57.49 | 4.93% | 987,217 |
| Aug 8, 2025 | 53.93 | 54.97 | 53.85 | 54.79 | 54.79 | 4.16% | 891,428 |
| Aug 7, 2025 | 52.56 | 52.88 | 52.05 | 52.60 | 52.60 | 2.96% | 361,685 |
| Aug 6, 2025 | 51.77 | 51.88 | 50.77 | 51.09 | 51.09 | -0.97% | 606,700 |
| Aug 5, 2025 | 51.32 | 51.62 | 50.66 | 51.59 | 51.59 | 1.30% | 535,700 |
| Aug 4, 2025 | 50.56 | 51.21 | 50.30 | 50.93 | 50.93 | 3.18% | 1,184,500 |
| Aug 1, 2025 | 48.64 | 49.57 | 48.46 | 49.36 | 49.36 | 0.28% | 580,000 |
| Jul 31, 2025 | 49.81 | 49.81 | 48.77 | 49.22 | 49.22 | -2.63% | 685,558 |