Rare Earths Americas, Inc. (REA)
NYSEAMERICAN: REA · Real-Time Price · USD
8.22
+0.87 (11.84%)
Nov 4, 2026, 4:00 PM EST - Market closed
Rare Earths Americas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.02 | 8.26 | 7.91 | 8.22 | 8.22 | 11.84% | 204,225 |
| Nov 3, 2026 | 7.71 | 7.97 | 7.24 | 7.35 | 7.35 | -5.04% | 154,287 |
| Nov 2, 2026 | 8.00 | 8.38 | 7.67 | 7.74 | 7.74 | -2.76% | 99,212 |
| Oct 30, 2026 | 8.46 | 8.49 | 7.62 | 7.96 | 7.96 | -10.96% | 149,096 |
| Oct 29, 2026 | 8.26 | 9.31 | 8.14 | 8.94 | 8.94 | 5.67% | 192,175 |
| Oct 28, 2026 | 8.04 | 8.50 | 8.00 | 8.46 | 8.46 | 4.57% | 133,112 |
| Oct 27, 2026 | 7.51 | 8.12 | 7.50 | 8.09 | 8.09 | 9.62% | 124,763 |
| Oct 26, 2026 | 7.03 | 7.47 | 6.95 | 7.38 | 7.38 | 4.68% | 81,221 |
| Oct 23, 2026 | 7.21 | 7.41 | 6.96 | 7.05 | 7.05 | -2.22% | 106,307 |
| Oct 22, 2026 | 7.52 | 7.54 | 6.95 | 7.21 | 7.21 | -7.21% | 159,264 |
| Oct 21, 2026 | 7.52 | 7.89 | 7.51 | 7.77 | 7.77 | 3.74% | 68,947 |
| Oct 20, 2026 | 7.31 | 7.75 | 7.18 | 7.49 | 7.49 | 1.22% | 152,590 |
| Oct 19, 2026 | 7.36 | 7.44 | 7.16 | 7.40 | 7.40 | 2.49% | 62,461 |
| Oct 16, 2026 | 7.20 | 7.56 | 7.02 | 7.22 | 7.22 | 0.14% | 183,140 |
| Oct 15, 2026 | 6.72 | 7.21 | 6.20 | 7.21 | 7.21 | 4.34% | 240,971 |
| Oct 14, 2026 | 8.22 | 8.30 | 6.73 | 6.91 | 6.91 | -15.21% | 418,047 |
| Oct 13, 2026 | 9.22 | 9.24 | 8.09 | 8.15 | 8.15 | -11.99% | 193,165 |
| Oct 12, 2026 | 9.84 | 9.84 | 9.22 | 9.26 | 9.26 | -7.77% | 123,687 |
| Oct 9, 2026 | 9.60 | 10.07 | 9.39 | 10.04 | 10.04 | 6.58% | 107,192 |
| Oct 8, 2026 | 9.70 | 9.70 | 9.31 | 9.42 | 9.42 | -2.99% | 55,247 |
| Oct 7, 2026 | 9.94 | 10.00 | 9.60 | 9.71 | 9.71 | -3.96% | 84,108 |
| Oct 6, 2026 | 10.09 | 10.58 | 9.99 | 10.11 | 10.11 | 0.20% | 121,410 |
| Oct 5, 2026 | 10.10 | 10.42 | 9.85 | 10.09 | 10.09 | 0.60% | 88,630 |
| Oct 2, 2026 | 9.87 | 10.20 | 9.60 | 10.03 | 10.03 | 4.15% | 132,340 |
| Oct 1, 2026 | 10.12 | 10.26 | 9.40 | 9.63 | 9.63 | -4.56% | 154,418 |
| Sep 30, 2026 | 10.05 | 10.38 | 10.05 | 10.09 | 10.09 | 0.50% | 107,133 |
| Sep 29, 2026 | 10.16 | 10.41 | 10.04 | 10.04 | 10.04 | -1.95% | 112,077 |
| Sep 28, 2026 | 10.59 | 10.81 | 10.16 | 10.24 | 10.24 | -7.25% | 136,040 |
| Sep 25, 2026 | 10.97 | 11.23 | 10.83 | 11.04 | 11.04 | 1.38% | 79,808 |
| Sep 24, 2026 | 10.82 | 11.07 | 10.54 | 10.89 | 10.89 | -0.82% | 120,625 |
| Sep 23, 2026 | 10.99 | 11.14 | 10.56 | 10.98 | 10.98 | -1.35% | 152,556 |
| Sep 22, 2026 | 11.14 | 11.40 | 10.81 | 11.13 | 11.13 | -0.45% | 119,680 |
| Sep 21, 2026 | 11.45 | 11.55 | 10.79 | 11.18 | 11.18 | -1.24% | 130,215 |
| Sep 18, 2026 | 11.11 | 11.56 | 10.90 | 11.32 | 11.32 | 1.52% | 525,759 |
| Sep 17, 2026 | 11.22 | 11.55 | 11.01 | 11.15 | 11.15 | 1.55% | 84,011 |
| Sep 16, 2026 | 10.95 | 11.11 | 10.65 | 10.98 | 10.98 | 0.92% | 70,853 |
| Sep 15, 2026 | 10.89 | 11.07 | 10.62 | 10.88 | 10.88 | 0.09% | 69,313 |
| Sep 14, 2026 | 10.64 | 11.10 | 10.54 | 10.87 | 10.87 | -0.82% | 59,231 |
| Sep 11, 2026 | 11.40 | 11.70 | 10.86 | 10.96 | 10.96 | -1.44% | 47,135 |
| Sep 10, 2026 | 11.50 | 11.50 | 10.85 | 11.12 | 11.12 | -2.80% | 84,380 |
| Sep 9, 2026 | 11.67 | 12.15 | 11.44 | 11.44 | 11.44 | -1.38% | 71,564 |
| Sep 8, 2026 | 11.60 | 12.20 | 11.54 | 11.60 | 11.60 | -1.11% | 103,112 |
| Sep 4, 2026 | 11.92 | 12.13 | 11.55 | 11.73 | 11.73 | -3.46% | 86,270 |
| Sep 3, 2026 | 12.50 | 12.50 | 11.71 | 12.15 | 12.15 | 2.10% | 113,969 |
| Sep 2, 2026 | 13.19 | 13.48 | 11.85 | 11.90 | 11.90 | -13.39% | 175,521 |
| Sep 1, 2026 | 13.62 | 14.03 | 13.25 | 13.74 | 13.74 | -2.28% | 105,261 |
| Aug 31, 2026 | 13.97 | 14.27 | 13.52 | 14.06 | 14.06 | 0.86% | 67,806 |
| Aug 28, 2026 | 14.80 | 14.80 | 13.78 | 13.94 | 13.94 | -4.98% | 70,838 |
| Aug 27, 2026 | 14.64 | 14.76 | 14.33 | 14.67 | 14.67 | 0.20% | 78,975 |
| Aug 26, 2026 | 14.58 | 14.94 | 14.39 | 14.64 | 14.64 | -1.55% | 52,640 |