Vnck Rare Earth (REGB)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719246600 | 6.5765 | 0.06 | 0.88 | 6.534 | 7.5 | 6.5095 | 1336 |
| 1718987400 | 6.519 | -0.09 | -1.36 | 6.519 | 6.519 | 6.519 | 19797 |
| 1718901000 | 6.609 | -0.97 | -12.78 | 6.655 | 7.5315 | 6.5785 | 3017 |
| 1718814600 | 7.5775 | 0.83 | 12.36 | 6.696 | 7.644 | 6.676 | 3283 |
| 1718728200 | 6.744 | -0.83 | -11.00 | 6.751 | 7.6 | 6.6975 | 1428 |
| 1718641800 | 7.5775 | 0 | 0.00 | 6.786 | 7.5975 | 6.689 | 6626 |
| 1718382600 | 7.5775 | 0.6 | 8.53 | 6.767 | 7.6725 | 6.763 | 6614 |
| 1718296200 | 6.982 | -0.26 | -3.53 | 7.12 | 7.764 | 6.871 | 8606 |
| 1718209800 | 7.2375 | 0.09 | 1.27 | 7.213 | 7.8625 | 7.1415 | 3962 |
| 1718123400 | 7.147 | -0.15 | -2.01 | 7.311 | 7.84 | 7.084 | 4458 |
| 1718037000 | 7.2935 | -0.02 | -0.31 | 7.288 | 7.896 | 7.1465 | 40640 |
| 1717777800 | 7.3165 | -0.43 | -5.59 | 7.483 | 7.9255 | 7.1995 | 28529 |
| 1717691400 | 7.75 | 0.23 | 3.01 | 7.441 | 7.75 | 7.254 | 26601 |
| 1717605000 | 7.5235 | -0.01 | -0.10 | 7.551 | 7.986 | 7.3665 | 6812 |
| 1717518600 | 7.531 | -0.18 | -2.32 | 7.459 | 9.1555 | 7.446 | 4411 |
| 1717432200 | 7.7095 | 0.01 | 0.07 | 7.746 | 8.298 | 7.6035 | 23743 |
| 1717173000 | 7.704 | -0.1 | -1.22 | 7.79 | 8.276 | 7.6105 | 422 |
| 1717086600 | 7.7995 | -0.05 | -0.64 | 7.778 | 8.3255 | 7.6405 | 1547 |
| 1717000200 | 7.85 | -0.14 | -1.69 | 7.9 | 7.9995 | 7.379 | 1444 |
| 1716913800 | 7.985 | 0.14 | 1.72 | 7.84 | 8.407 | 7.395 | 7564 |
| 1716568200 | 7.85 | -0.11 | -1.39 | 7.88 | 8.379 | 7.3485 | 9741 |
| 1716481800 | 7.9605 | -0.94 | -10.56 | 8.0559999 | 9.5075 | 7.3795 | 10700 |
| 1716395400 | 8.9 | 0.57 | 6.90 | 8.25 | 9.5445 | 7.9575 | 66499 |
| 1716309000 | 8.3255 | -0.13 | -1.59 | 8.362 | 9.653 | 8.1485 | 7421 |
| 1716222600 | 8.46 | 0.01 | 0.06 | 8.534 | 9.7505 | 8.33 | 13308 |
| 1715963400 | 8.455 | 0.23 | 2.86 | 8.324 | 9.6855 | 8.324 | 3621 |
| 1715877000 | 8.22 | -0.04 | -0.44 | 8.22 | 8.269 | 8.1255 | 2050 |
| 1715790600 | 8.256 | -0.15 | -1.83 | 8.547 | 8.547 | 8.1515 | 12815 |
| 1715704200 | 8.4095 | 0.06 | 0.74 | 8.381 | 8.4135 | 8.381 | 1794 |
| 1715617800 | 8.3475 | 0.03 | 0.37 | 8.309 | 8.435 | 8.2365 | 13955 |
| 1715358600 | 8.317 | -0.08 | -0.89 | 8.578 | 8.589 | 8.2609999 | 9007 |
| 1715272200 | 8.392 | 0.19 | 2.27 | 8.3 | 8.443 | 8.232 | 14017 |
| 1715185800 | 8.206 | 0.08 | 1.00 | 8.127 | 8.287 | 8.089 | 27385 |
| 1715099400 | 8.125 | 0.15 | 1.89 | 8.269 | 8.2955 | 8.0535 | 21205 |
| 1714753800 | 7.974 | 0.13 | 1.68 | 7.989 | 8.1265 | 7.931 | 4950 |
| 1714667400 | 7.842 | 0.23 | 2.97 | 7.826 | 7.9275 | 7.4005 | 3661 |
| 1714581000 | 7.616 | -0.1 | -1.31 | 7.836 | 7.836 | 7.3485 | 3096 |
| 1714494600 | 7.717 | -0.14 | -1.83 | 8.015 | 8.015 | 7.395 | 5740 |
| 1714408200 | 7.861 | 0.26 | 3.41 | 7.841 | 7.938 | 7.377 | 10084 |
| 1714149000 | 7.6015 | 0.14 | 1.91 | 7.652 | 7.689 | 7.5955 | 3675 |
| 1714062600 | 7.459 | -0.06 | -0.78 | 7.482 | 7.5725 | 7.241 | 7626 |
| 1713976200 | 7.5175 | -0.05 | -0.65 | 7.588 | 7.624 | 7.2495 | 1699 |
| 1713889800 | 7.567 | 0.04 | 0.48 | 7.473 | 7.63 | 7.26 | 1556 |
| 1713803400 | 7.531 | -0.07 | -0.93 | 7.557 | 7.698 | 7.3005 | 5193 |
| 1713544200 | 7.602 | -0.13 | -1.62 | 7.565 | 7.6865 | 7.3 | 1432 |
| 1713457800 | 7.7275 | -0.08 | -1.00 | 7.837 | 7.84 | 7.3285 | 10566 |
| 1713371400 | 7.8055 | 0.22 | 2.91 | 7.831 | 7.954 | 7.391 | 1055 |
| 1713285000 | 7.5845 | -0.36 | -4.56 | 7.8 | 7.8 | 7.309 | 21413 |
| 1713198600 | 7.9465 | -0.11 | -1.40 | 8.065 | 8.1535 | 7.8815 | 27034 |
| 1712939400 | 8.059 | -0.04 | -0.43 | 8.256 | 8.4275 | 7.958 | 11026 |
| 1712853000 | 8.094 | -0.08 | -0.94 | 8.148 | 8.2615 | 7.9765 | 17638 |
| 1712766600 | 8.1705 | 0.06 | 0.71 | 8.126 | 8.251 | 7.814 | 31867 |
| 1712680200 | 8.113 | 0.06 | 0.70 | 8.1039999 | 8.243 | 7.833 | 13507 |
| 1712593800 | 8.057 | 0.18 | 2.26 | 7.896 | 8.078 | 7.686 | 2182 |
| 1712334600 | 7.879 | -0.19 | -2.32 | 7.849 | 7.9725 | 7.684 | 1868 |
| 1712248200 | 8.0665 | 0.15 | 1.95 | 8.062 | 8.179 | 7.8 | 8553 |
| 1712161800 | 7.912 | 0.1 | 1.34 | 7.918 | 7.9885 | 7.701 | 3896 |
| 1712075400 | 7.8075 | 0.12 | 1.51 | 7.866 | 7.983 | 7.6715 | 3979 |
| 1711647000 | 7.691 | 0.18 | 2.33 | 7.622 | 7.88 | 7.585 | 947 |
| 1711560600 | 7.516 | -0.03 | -0.45 | 7.42 | 7.8195 | 7.2095 | 41517 |
| 1711474200 | 7.55 | -0.05 | -0.64 | 7.579 | 7.819 | 7.2435 | 5435 |
| 1711387800 | 7.5985 | -0.07 | -0.89 | 7.587 | 7.724 | 7.5695 | 2361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
