Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Rare Earths Ltd ADR (OP: LYSDY )

4.670 +0.030 (+0.65%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 1.770 1.870 1.770 1.840 26,039 +0.10(+5.75%)
May 30, 2018 1.790 1.790 1.740 1.740 15,345 -0.01(-0.57%)
May 29, 2018 1.730 1.818 1.730 1.750 22,259 +0.07(+4.29%)
May 25, 2018 1.678 1.678 1.678 0 -0.02(-1.29%)
May 24, 2018 1.710 1.710 1.700 1.700 1,312 +0.05(+3.03%)
May 23, 2018 1.690 1.690 1.630 1.650 17,618 -0.07(-4.07%)
May 22, 2018 1.732 1.760 1.720 1.720 5,429 -0.02(-1.15%)
May 21, 2018 1.830 1.830 1.730 1.740 23,362 +0.02(+1.16%)
May 18, 2018 1.778 1.790 1.690 1.720 11,182 -0.01(-0.58%)
May 17, 2018 1.700 1.732 1.700 1.730 9,341 +0.03(+1.76%)
May 16, 2018 1.780 1.780 1.700 1.700 57,570 -0.04(-2.30%)
May 15, 2018 1.750 1.800 1.700 1.740 88,915 -0.06(-3.33%)
May 14, 2018 1.900 1.900 1.750 1.800 111,384 -0.21(-10.45%)
May 11, 2018 2.060 2.060 1.960 2.010 46,535 -0.02(-0.99%)
May 10, 2018 2.080 2.080 2.000 2.030 48,032 -0.09(-4.25%)
May 09, 2018 2.100 2.150 2.100 2.120 12,111 -0.01(-0.47%)
May 08, 2018 2.200 2.200 2.080 2.130 20,839 +0.01(+0.47%)
May 07, 2018 2.090 2.190 2.090 2.120 19,721 +0.10(+4.95%)
May 04, 2018 1.990 2.030 1.990 2.020 22,848 +0.04(+2.02%)
May 03, 2018 2.000 2.000 1.970 1.980 12,435 +0.02(+1.02%)
May 02, 2018 1.954 1.980 1.950 1.960 12,416 +0.06(+3.16%)
May 01, 2018 1.950 1.950 1.900 1.900 7,770 -0.04(-2.06%)
Apr 30, 2018 1.880 1.960 1.880 1.940 11,556 +0.06(+2.97%)
Apr 27, 2018 1.980 1.980 1.876 1.884 8,320 -0.05(-2.38%)
Apr 26, 2018 1.900 1.964 1.900 1.930 3,392 -0.01(-0.52%)
Apr 25, 2018 2.000 2.000 1.900 1.940 22,064 -0.05(-2.51%)
Apr 24, 2018 1.950 2.000 1.950 1.990 6,354 +0.03(+1.53%)
Apr 23, 2018 2.012 2.012 1.950 1.960 16,305 -0.03(-1.51%)
Apr 20, 2018 2.050 2.070 1.990 1.990 16,046 -0.01(-0.50%)
Apr 19, 2018 1.960 2.050 1.950 2.000 34,326 +0.05(+2.56%)
Apr 18, 2018 1.930 1.970 1.930 1.950 11,257 +0.03(+1.56%)
Apr 17, 2018 2.040 2.040 1.920 1.920 15,461 -0.05(-2.54%)
Apr 16, 2018 2.026 2.026 1.965 1.970 27,000 +0.00(+0.00%)
Apr 13, 2018 1.980 1.980 1.970 1.970 6,290 -0.01(-0.51%)
Apr 12, 2018 2.000 2.000 1.930 1.980 12,655 +0.02(+1.21%)
Apr 11, 2018 2.020 2.020 1.890 1.956 9,100 +0.03(+1.39%)
Apr 10, 2018 1.860 1.932 1.860 1.929 8,144 +0.05(+2.63%)
Apr 09, 2018 1.866 1.920 1.850 1.880 39,545 +0.01(+0.53%)
Apr 06, 2018 1.850 1.910 1.850 1.870 52,063 +0.02(+1.19%)
Apr 05, 2018 1.930 1.930 1.825 1.848 26,374 +0.01(+0.43%)
Apr 04, 2018 1.920 1.920 1.800 1.840 97,228 -0.07(-3.66%)
Apr 03, 2018 1.890 1.950 1.880 1.910 25,022 +0.01(+0.53%)
Apr 02, 2018 1.900 1.930 1.874 1.900 23,656 +0.00(+0.11%)
Mar 29, 2018 1.898 1.898 1.898 0 -0.05(-2.67%)
Mar 28, 2018 1.980 1.980 1.930 1.950 77,506 -0.05(-2.30%)
Mar 27, 2018 1.880 2.000 1.880 1.996 42,647 +0.11(+5.83%)
Mar 26, 2018 1.900 1.900 1.840 1.886 60,741 -0.00(-0.21%)
Mar 23, 2018 1.870 1.950 1.870 1.890 14,185 +0.01(+0.53%)
Mar 22, 2018 1.990 1.990 1.880 1.880 67,306 -0.10(-5.05%)
Mar 21, 2018 1.970 1.990 1.970 1.980 13,214 +0.01(+0.50%)
Mar 20, 2018 1.910 1.990 1.910 1.970 20,932 +0.00(+0.11%)
Mar 19, 2018 1.927 1.970 1.926 1.968 20,045 +0.04(+1.84%)
Mar 16, 2018 1.990 2.000 1.880 1.933 72,457 +0.00(+0.13%)
Mar 15, 2018 1.960 1.960 1.880 1.930 6,857 -0.01(-0.52%)
Mar 14, 2018 1.888 1.940 1.888 1.940 52,374 +0.07(+3.74%)
Mar 13, 2018 1.960 1.960 1.840 1.870 50,734 -0.09(-4.49%)
Mar 12, 2018 1.950 2.000 1.948 1.958 48,763 +0.05(+2.62%)
Mar 09, 2018 1.950 1.950 1.860 1.908 73,666 +0.05(+2.58%)
Mar 08, 2018 1.900 1.910 1.850 1.860 44,847 +0.01(+0.54%)
Mar 07, 2018 1.846 1.910 1.836 1.850 100,950 +0.01(+0.75%)
Mar 06, 2018 1.750 1.850 1.740 1.836 51,422 +0.10(+5.65%)
Mar 05, 2018 1.740 1.750 1.700 1.738 94,504 +0.06(+3.82%)
Mar 02, 2018 1.680 1.700 1.652 1.674 87,048 -0.01(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.