Rare Earths Americas, Inc. REA
5.62 USD -0.23 (-3.93%)
Regular-session close
5.68 +0.06 +1.07%
After hours · Nov 13, 7:59 PM ET
5.27 Day range 5.93
5.62 52-week range 27.60
- YTD
- -70.42%
- 1 year
- -70.42%
REA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.87 | 5.93 | 5.26 | 5.62 | -0.23 | -3.93% | 274,200 |
| Nov 12, 2026 | 6.23 | 6.24 | 5.61 | 5.85 | -0.65 | -10.00% | 294,200 |
| Nov 11, 2026 | 7.45 | 7.45 | 6.36 | 6.50 | -1.00 | -13.33% | 314,400 |
| Nov 10, 2026 | 7.74 | 7.79 | 7.30 | 7.50 | -0.49 | -6.13% | 179,100 |
| Nov 9, 2026 | 8.28 | 8.76 | 7.70 | 7.99 | -0.07 | -0.87% | 391,200 |
| Nov 6, 2026 | 7.41 | 8.13 | 7.03 | 8.06 | +0.81 | +11.17% | 141,500 |
| Nov 5, 2026 | 8.16 | 8.17 | 7.14 | 7.25 | -0.97 | -11.80% | 176,100 |
| Nov 4, 2026 | 7.79 | 8.32 | 7.56 | 8.22 | +0.87 | +11.84% | 203,800 |
| Nov 3, 2026 | 7.71 | 7.97 | 7.24 | 7.35 | -0.39 | -5.04% | 153,200 |
| Nov 2, 2026 | 8.00 | 8.38 | 7.67 | 7.74 | -0.22 | -2.76% | 99,200 |
| Oct 30, 2026 | 8.46 | 8.49 | 7.62 | 7.96 | -0.98 | -10.96% | 147,300 |
| Oct 29, 2026 | 8.26 | 9.31 | 8.14 | 8.94 | +0.48 | +5.67% | 192,100 |
| Oct 28, 2026 | 8.04 | 8.50 | 8.00 | 8.46 | +0.37 | +4.57% | 132,400 |
| Oct 27, 2026 | 7.51 | 8.12 | 7.50 | 8.09 | +0.71 | +9.62% | 124,500 |
| Oct 26, 2026 | 7.03 | 7.47 | 6.95 | 7.38 | +0.33 | +4.68% | 81,100 |
| Oct 23, 2026 | 7.21 | 7.41 | 6.96 | 7.05 | -0.16 | -2.22% | 103,000 |
| Oct 22, 2026 | 7.52 | 7.54 | 6.95 | 7.21 | -0.56 | -7.21% | 159,200 |
| Oct 21, 2026 | 7.52 | 7.89 | 7.51 | 7.77 | +0.28 | +3.74% | 68,400 |
| Oct 20, 2026 | 7.31 | 7.75 | 7.18 | 7.49 | +0.09 | +1.22% | 152,400 |
| Oct 19, 2026 | 7.36 | 7.44 | 7.16 | 7.40 | +0.18 | +2.49% | 60,100 |
| Oct 16, 2026 | 7.20 | 7.56 | 7.02 | 7.22 | +0.01 | +0.14% | 183,200 |
| Oct 15, 2026 | 6.72 | 7.21 | 6.20 | 7.21 | +0.30 | +4.34% | 241,500 |
| Oct 14, 2026 | 8.22 | 8.30 | 6.73 | 6.91 | -1.24 | -15.21% | 419,000 |
| Oct 13, 2026 | 9.22 | 9.24 | 8.09 | 8.15 | -1.11 | -11.99% | 193,800 |
| Oct 12, 2026 | 9.84 | 9.84 | 9.22 | 9.26 | -0.78 | -7.77% | 124,600 |
| Oct 9, 2026 | 9.60 | 10.07 | 9.39 | 10.04 | +0.62 | +6.58% | 107,500 |
| Oct 8, 2026 | 9.70 | 9.70 | 9.31 | 9.42 | -0.29 | -2.99% | 55,300 |
| Oct 7, 2026 | 9.94 | 10.00 | 9.60 | 9.71 | -0.40 | -3.96% | 85,300 |
| Oct 6, 2026 | 10.09 | 10.58 | 9.99 | 10.11 | +0.02 | +0.20% | 122,300 |
| Oct 5, 2026 | 10.10 | 10.42 | 9.85 | 10.09 | +0.06 | +0.60% | 88,600 |
| Oct 2, 2026 | 9.87 | 10.20 | 9.60 | 10.03 | +0.40 | +4.15% | 132,700 |
| Oct 1, 2026 | 10.12 | 10.26 | 9.40 | 9.63 | -0.46 | -4.56% | 156,000 |
| Sep 30, 2026 | 10.05 | 10.38 | 10.05 | 10.09 | +0.05 | +0.50% | 107,700 |
| Sep 29, 2026 | 10.16 | 10.41 | 10.04 | 10.04 | -0.20 | -1.95% | 112,100 |
| Sep 28, 2026 | 10.59 | 10.81 | 10.16 | 10.24 | -0.80 | -7.25% | 139,300 |
| Sep 25, 2026 | 10.97 | 11.23 | 10.83 | 11.04 | +0.15 | +1.38% | 79,900 |
| Sep 24, 2026 | 10.82 | 11.07 | 10.54 | 10.89 | -0.09 | -0.82% | 120,700 |
| Sep 23, 2026 | 10.99 | 11.14 | 10.56 | 10.98 | -0.15 | -1.35% | 153,300 |
| Sep 22, 2026 | 11.14 | 11.40 | 10.81 | 11.13 | -0.05 | -0.45% | 121,100 |
| Sep 21, 2026 | 11.45 | 11.55 | 10.79 | 11.18 | -0.14 | -1.24% | 131,200 |
| Sep 18, 2026 | 11.11 | 11.56 | 10.90 | 11.32 | +0.17 | +1.52% | 529,500 |
| Sep 17, 2026 | 11.22 | 11.55 | 11.01 | 11.15 | +0.17 | +1.55% | 84,600 |
| Sep 16, 2026 | 10.95 | 11.11 | 10.65 | 10.98 | +0.10 | +0.92% | 71,000 |
| Sep 15, 2026 | 10.89 | 11.07 | 10.62 | 10.88 | +0.01 | +0.09% | 69,300 |
| Sep 14, 2026 | 10.64 | 11.10 | 10.54 | 10.87 | -0.09 | -0.82% | 61,500 |
| Sep 11, 2026 | 11.40 | 11.70 | 10.86 | 10.96 | -0.16 | -1.44% | 47,400 |
| Sep 10, 2026 | 11.50 | 11.50 | 10.85 | 11.12 | -0.32 | -2.80% | 88,000 |
| Sep 9, 2026 | 11.67 | 12.15 | 11.44 | 11.44 | -0.16 | -1.38% | 71,900 |
| Sep 8, 2026 | 11.60 | 12.20 | 11.54 | 11.60 | -0.13 | -1.11% | 103,200 |
| Sep 4, 2026 | 11.92 | 12.13 | 11.55 | 11.73 | -0.42 | -3.46% | 86,600 |
| Sep 3, 2026 | 12.50 | 12.50 | 11.71 | 12.15 | +0.25 | +2.10% | 115,100 |
| Sep 2, 2026 | 13.19 | 13.48 | 11.85 | 11.90 | -1.84 | -13.39% | 189,600 |
| Sep 1, 2026 | 13.62 | 14.03 | 13.25 | 13.74 | -0.32 | -2.28% | 105,300 |
| Aug 31, 2026 | 13.97 | 14.27 | 13.52 | 14.06 | +0.12 | +0.86% | 67,900 |
| Aug 28, 2026 | 14.80 | 14.80 | 13.78 | 13.94 | -0.73 | -4.98% | 72,200 |
| Aug 27, 2026 | 14.64 | 14.76 | 14.33 | 14.67 | +0.03 | +0.20% | 79,200 |
| Aug 26, 2026 | 14.58 | 14.94 | 14.39 | 14.64 | -0.23 | -1.55% | 53,000 |
| Aug 25, 2026 | 14.63 | 14.97 | 14.20 | 14.87 | +0.52 | +3.62% | 72,300 |
| Aug 24, 2026 | 14.60 | 15.70 | 14.34 | 14.35 | -0.19 | -1.31% | 163,500 |
| Aug 21, 2026 | 13.82 | 14.74 | 13.48 | 14.54 | +1.09 | +8.10% | 112,400 |
| Aug 20, 2026 | 14.34 | 14.35 | 13.26 | 13.45 | -0.80 | -5.61% | 70,700 |
| Aug 19, 2026 | 13.93 | 14.79 | 13.93 | 14.25 | +0.59 | +4.32% | 61,800 |
| Aug 18, 2026 | 14.07 | 14.17 | 13.41 | 13.66 | -0.85 | -5.86% | 60,400 |
| Aug 17, 2026 | 15.16 | 15.16 | 13.76 | 14.51 | -0.63 | -4.16% | 126,300 |
| Aug 14, 2026 | 13.36 | 15.46 | 13.36 | 15.14 | +1.75 | +13.07% | 182,700 |
65 days, newest first. Daily bars as drawn on the REA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.