MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
REA — Rare Earths Americas, Inc.
NYSE AmericanRare Earths Americas, Inc.
$9.71
-0.40(-3.96%)
- O
- 9.94
- H
- 10.00
- L
- 9.60
- V
- 84.04K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$9.71
Period Return-48.89%
Period High$30.02
Period Low$8.95
Avg Daily Volume217.1K
Total Trading Days108
REA — Historical OHLCV Price & Volume Table
May 5, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $9.94 | $10.00 | $9.60 | $9.71 | $-0.40 | -3.96% | 84,039 | $9.67 | $9.60 $10.00 |
| Oct 6, 2026 | $10.09 | $10.58 | $9.99 | $10.11 | +$0.02 | +0.20% | 122,586 | $10.19 | $9.99 $10.58 |
| Oct 5, 2026 | $10.10 | $10.42 | $9.85 | $10.09 | +$0.06 | +0.60% | 88,794 | $10.16 | $9.85 $10.42 |
| Oct 2, 2026 | $9.87 | $10.20 | $9.60 | $10.03 | +$0.40 | +4.15% | 133,868 | $9.88 | $9.60 $10.20 |
| Oct 1, 2026 | $10.12 | $10.26 | $9.40 | $9.63 | $-0.46 | -4.56% | 160,741 | $9.69 | $9.40 $10.26 |
| Sep 30, 2026 | $10.05 | $10.38 | $10.05 | $10.09 | +$0.05 | +0.50% | 107,752 | $10.16 | $10.05 $10.38 |
| Sep 29, 2026 | $10.16 | $10.41 | $10.04 | $10.04 | $-0.20 | -1.95% | 112,225 | $10.19 | $10.04 $10.41 |
| Sep 28, 2026 | $10.59 | $10.81 | $10.16 | $10.24 | $-0.80 | -7.25% | 139,720 | $10.42 | $10.16 $10.81 |
| Sep 25, 2026 | $10.97 | $11.23 | $10.83 | $11.04 | +$0.15 | +1.38% | 82,296 | $11.03 | $10.83 $11.23 |
| Sep 24, 2026 | $10.82 | $11.07 | $10.54 | $10.89 | $-0.09 | -0.82% | 120,865 | $10.84 | $10.54 $11.07 |
| Sep 23, 2026 | $10.99 | $11.14 | $10.56 | $10.98 | $-0.15 | -1.35% | 153,390 | $10.87 | $10.56 $11.14 |
| Sep 22, 2026 | $11.14 | $11.40 | $10.81 | $11.13 | $-0.05 | -0.45% | 121,946 | $11.10 | $10.81 $11.40 |
| Sep 21, 2026 | $11.45 | $11.55 | $10.79 | $11.18 | $-0.14 | -1.24% | 131,679 | $11.18 | $10.79 $11.55 |
| Sep 18, 2026 | $11.11 | $11.56 | $10.90 | $11.32 | +$0.17 | +1.52% | 529,579 | $11.32 | $10.90 $11.56 |
| Sep 17, 2026 | $11.22 | $11.55 | $11.01 | $11.15 | +$0.17 | +1.55% | 85,123 | $11.15 | $11.01 $11.55 |
| Sep 16, 2026 | $10.95 | $11.11 | $10.65 | $10.98 | +$0.10 | +0.92% | 71,031 | $10.91 | $10.65 $11.11 |
| Sep 15, 2026 | $10.89 | $11.07 | $10.62 | $10.88 | +$0.01 | +0.09% | 69,314 | $10.86 | $10.62 $11.07 |
| Sep 14, 2026 | $10.64 | $11.10 | $10.54 | $10.87 | $-0.09 | -0.82% | 59,252 | $10.90 | $10.54 $11.10 |
| Sep 11, 2026 | $11.40 | $11.70 | $10.86 | $10.96 | $-0.16 | -1.44% | 47,877 | $11.16 | $10.86 $11.70 |
| Sep 10, 2026 | $11.50 | $11.50 | $10.85 | $11.12 | $-0.32 | -2.80% | 88,175 | $11.11 | $10.85 $11.50 |
| Sep 9, 2026 | $11.67 | $12.15 | $11.44 | $11.44 | $-0.16 | -1.38% | 72,719 | $11.69 | $11.44 $12.15 |
| Sep 8, 2026 | $11.60 | $12.20 | $11.54 | $11.60 | $-0.13 | -1.11% | 103,319 | $11.79 | $11.54 $12.20 |
| Sep 4, 2026 | $11.92 | $12.13 | $11.55 | $11.73 | $-0.42 | -3.46% | 86,712 | $11.79 | $11.55 $12.13 |
| Sep 3, 2026 | $12.50 | $12.50 | $11.71 | $12.15 | +$0.25 | +2.10% | 115,432 | $12.04 | $11.71 $12.50 |
| Sep 2, 2026 | $13.19 | $13.48 | $11.85 | $11.90 | $-1.84 | -13.39% | 175,518 | $12.41 | $11.85 $13.48 |
| Sep 1, 2026 | $13.62 | $14.03 | $13.25 | $13.74 | $-0.32 | -2.28% | 105,606 | $13.60 | $13.25 $14.03 |
| Aug 31, 2026 | $13.97 | $14.27 | $13.52 | $14.06 | +$0.12 | +0.86% | 68,118 | $13.94 | $13.52 $14.27 |
| Aug 28, 2026 | $14.80 | $14.80 | $13.78 | $13.94 | $-0.73 | -4.98% | 72,203 | $14.14 | $13.78 $14.80 |
| Aug 27, 2026 | $14.64 | $14.76 | $14.33 | $14.67 | +$0.03 | +0.20% | 79,704 | $14.57 | $14.33 $14.76 |
| Aug 26, 2026 | $14.58 | $14.94 | $14.39 | $14.64 | $-0.23 | -1.55% | 53,436 | $14.65 | $14.39 $14.94 |