Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lynas Rare Earths Ltd ADR
(OP:
LYSDY
)
4.390
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
7.060
7.180
6.940
6.960
222,530
+0.13(+1.98%)
May 27, 2022
6.795
6.850
6.790
6.825
47,045
+0.08(+1.26%)
May 26, 2022
6.700
6.770
6.650
6.740
41,429
+0.16(+2.43%)
May 25, 2022
6.530
6.640
6.460
6.580
79,439
-0.17(-2.59%)
May 24, 2022
6.600
6.755
6.600
6.755
40,909
-0.01(-0.22%)
May 23, 2022
6.750
6.790
6.700
6.770
89,686
+0.02(+0.30%)
May 20, 2022
6.700
6.810
6.620
6.750
70,242
+0.12(+1.81%)
May 19, 2022
6.440
6.670
6.440
6.630
48,146
+0.02(+0.26%)
May 18, 2022
6.990
6.990
6.610
6.613
110,234
-0.12(-1.74%)
May 17, 2022
6.540
6.760
6.540
6.730
86,027
+0.57(+9.25%)
May 16, 2022
6.100
6.210
6.100
6.160
57,015
+0.12(+1.99%)
May 13, 2022
5.950
6.040
5.850
6.040
69,676
+0.21(+3.60%)
May 12, 2022
5.835
6.000
5.670
5.830
130,044
-0.05(-0.85%)
May 11, 2022
5.820
6.110
5.820
5.880
192,620
+0.16(+2.80%)
May 10, 2022
5.850
5.850
5.600
5.720
134,361
-0.01(-0.24%)
May 09, 2022
5.960
5.970
5.710
5.734
244,583
-0.56(-8.84%)
May 06, 2022
6.530
6.530
6.200
6.290
142,716
-0.09(-1.41%)
May 05, 2022
6.600
6.720
6.340
6.380
68,871
-0.17(-2.60%)
May 04, 2022
6.359
6.550
6.280
6.550
90,466
+0.17(+2.66%)
May 03, 2022
6.330
6.440
6.330
6.380
100,758
+0.07(+1.17%)
May 02, 2022
6.180
6.350
6.180
6.306
125,150
-0.01(-0.22%)
Apr 29, 2022
6.440
6.530
6.320
6.320
146,307
-0.09(-1.40%)
Apr 28, 2022
6.400
6.480
6.315
6.410
88,458
+0.07(+1.10%)
Apr 27, 2022
6.130
6.420
6.110
6.340
124,914
+0.09(+1.44%)
Apr 26, 2022
6.250
6.550
6.230
6.250
159,809
-0.35(-5.30%)
Apr 25, 2022
6.580
6.665
6.480
6.600
290,263
-0.09(-1.37%)
Apr 22, 2022
6.850
6.878
6.650
6.692
134,779
-0.30(-4.26%)
Apr 21, 2022
7.165
7.200
6.943
6.990
105,122
-0.05(-0.64%)
Apr 20, 2022
6.986
7.100
6.986
7.035
87,624
+0.08(+1.22%)
Apr 19, 2022
6.610
6.970
6.600
6.950
186,573
-0.03(-0.43%)
Apr 18, 2022
6.920
7.010
6.900
6.980
117,065
-0.01(-0.15%)
Apr 14, 2022
6.960
7.090
6.920
6.990
102,661
-0.17(-2.37%)
Apr 13, 2022
7.250
7.300
7.000
7.160
109,915
-0.09(-1.24%)
Apr 12, 2022
7.400
7.490
7.250
7.250
129,025
-0.08(-1.09%)
Apr 11, 2022
7.250
7.450
7.250
7.330
94,787
-0.12(-1.61%)
Apr 08, 2022
7.390
7.485
7.390
7.450
72,375
-0.05(-0.67%)
Apr 07, 2022
7.500
7.660
7.390
7.500
144,920
-0.08(-1.06%)
Apr 06, 2022
7.820
7.820
7.510
7.580
112,835
-0.53(-6.54%)
Apr 05, 2022
8.050
8.300
8.050
8.110
282,413
-0.50(-5.81%)
Apr 04, 2022
8.380
8.730
8.310
8.610
250,552
+0.28(+3.36%)
Apr 01, 2022
8.100
8.500
8.100
8.330
101,220
+0.34(+4.26%)
Mar 31, 2022
8.100
8.100
7.980
7.990
92,081
-0.11(-1.36%)
Mar 30, 2022
7.850
8.420
7.850
8.100
82,753
-0.16(-1.88%)
Mar 29, 2022
8.000
8.280
8.000
8.255
208,732
+0.33(+4.10%)
Mar 28, 2022
7.910
7.990
7.850
7.930
278,267
+0.14(+1.80%)
Mar 25, 2022
7.890
7.890
7.700
7.790
67,461
+0.12(+1.56%)
Mar 24, 2022
7.500
7.700
7.500
7.670
46,553
-0.04(-0.52%)
Mar 23, 2022
7.950
8.000
7.670
7.710
57,873
-0.20(-2.53%)
Mar 22, 2022
8.060
8.060
7.690
7.910
64,224
+0.27(+3.53%)
Mar 21, 2022
7.600
7.699
7.425
7.640
40,588
+0.11(+1.46%)
Mar 18, 2022
7.500
7.650
7.430
7.530
58,597
+0.35(+4.87%)
Mar 17, 2022
7.420
7.420
7.080
7.180
85,584
+0.04(+0.56%)
Mar 16, 2022
7.230
7.230
6.740
7.140
78,033
+0.33(+4.85%)
Mar 15, 2022
7.000
7.010
6.530
6.810
115,197
-0.45(-6.20%)
Mar 14, 2022
7.450
7.650
7.220
7.260
194,873
-0.22(-2.94%)
Mar 11, 2022
7.450
7.650
7.450
7.480
50,030
+0.02(+0.27%)
Mar 10, 2022
7.250
7.555
7.250
7.460
102,630
+0.14(+1.91%)
Mar 09, 2022
7.050
7.366
7.050
7.320
125,399
+0.35(+4.95%)
Mar 08, 2022
7.000
7.230
6.830
6.975
161,249
-0.25(-3.39%)
Mar 07, 2022
7.500
7.500
7.210
7.220
232,105
-0.63(-8.07%)
Mar 04, 2022
8.026
8.030
7.670
7.854
159,164
-0.11(-1.33%)
Mar 03, 2022
8.100
8.100
7.870
7.960
183,150
-0.12(-1.49%)
Mar 02, 2022
8.210
8.210
7.930
8.080
238,180
+0.42(+5.48%)
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
.