|
Closing price on 12/3/2024
|
|
Open |
67.10 |
High |
68.50 |
Low |
66.50 |
Volume |
1,034,400 |
Split-adjusted Price |
67.80 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2024
|
+1.00 / +1.50%
|
67.10
|
68.50
|
66.50
|
67.80
|
67.82
|
67.80
|
1,034,400
|
|
12/2/2024
|
-0.40 / -0.60%
|
67.30
|
67.80
|
66.60
|
66.80
|
67.00
|
66.80
|
519,300
|
|
11/29/2024
|
+0.20 / +0.30%
|
67.20
|
67.20
|
66.80
|
67.20
|
67.09
|
67.20
|
499,000
|
|
11/28/2024
|
0.00 / 0.00%
|
67.10
|
67.20
|
66.60
|
67.00
|
66.96
|
67.00
|
642,400
|
|
11/27/2024
|
+0.30 / +0.45%
|
66.70
|
67.50
|
66.30
|
67.00
|
66.95
|
67.00
|
968,400
|
|
11/26/2024
|
-0.20 / -0.30%
|
66.90
|
67.10
|
66.40
|
66.70
|
66.88
|
66.70
|
493,700
|
|
11/25/2024
|
+2.20 / +3.40%
|
64.80
|
67.30
|
64.20
|
66.90
|
66.61
|
66.90
|
1,598,800
|
|
11/22/2024
|
-0.30 / -0.46%
|
65.00
|
65.20
|
64.30
|
64.70
|
64.88
|
64.70
|
446,600
|
|
11/21/2024
|
+1.20 / +1.88%
|
64.20
|
65.00
|
63.80
|
65.00
|
64.49
|
65.00
|
582,500
|
|
11/20/2024
|
+1.00 / +1.59%
|
62.80
|
63.80
|
61.80
|
63.80
|
62.84
|
63.80
|
891,000
|
|
11/19/2024
|
-0.90 / -1.41%
|
64.00
|
64.00
|
62.80
|
62.80
|
63.39
|
62.80
|
438,400
|
|
11/18/2024
|
-1.30 / -2.00%
|
64.90
|
65.10
|
63.60
|
63.70
|
63.96
|
63.70
|
494,800
|
|
11/15/2024
|
0.00 / 0.00%
|
64.70
|
65.20
|
64.60
|
65.00
|
64.97
|
65.00
|
834,000
|
|
11/14/2024
|
-0.40 / -0.61%
|
65.60
|
66.00
|
65.00
|
65.00
|
65.52
|
65.00
|
527,300
|
|
11/13/2024
|
-0.40 / -0.61%
|
65.60
|
65.60
|
64.80
|
65.40
|
65.08
|
65.40
|
547,000
|
|
11/12/2024
|
+0.80 / +1.23%
|
65.40
|
66.00
|
65.10
|
65.80
|
65.64
|
65.80
|
752,400
|
|
11/11/2024
|
+0.40 / +0.62%
|
64.60
|
65.00
|
64.00
|
65.00
|
64.54
|
65.00
|
551,000
|
|
11/8/2024
|
+0.10 / +0.16%
|
64.90
|
64.90
|
64.30
|
64.60
|
64.56
|
64.60
|
960,700
|
|
11/7/2024
|
+0.60 / +0.94%
|
64.20
|
64.70
|
63.70
|
64.50
|
64.26
|
64.50
|
895,800
|
|
11/6/2024
|
+0.30 / +0.47%
|
63.80
|
64.40
|
63.40
|
63.90
|
63.83
|
63.90
|
879,600
|
|
11/5/2024
|
-0.40 / -0.63%
|
63.30
|
64.80
|
63.30
|
63.60
|
63.86
|
63.60
|
559,700
|
|
11/4/2024
|
+2.00 / +3.23%
|
62.30
|
64.10
|
62.00
|
64.00
|
62.97
|
64.00
|
1,287,700
|
|
11/1/2024
|
-2.10 / -3.28%
|
64.00
|
64.00
|
62.00
|
62.00
|
62.52
|
62.00
|
3,432,800
|
|
10/31/2024
|
-0.90 / -1.38%
|
64.70
|
64.80
|
62.60
|
64.10
|
64.44
|
64.10
|
391,200
|
|
10/30/2024
|
+0.40 / +0.62%
|
64.90
|
65.20
|
64.70
|
65.00
|
65.02
|
65.00
|
643,500
|
|
10/29/2024
|
+1.30 / +2.05%
|
63.30
|
64.60
|
63.20
|
64.60
|
64.17
|
64.60
|
561,100
|
|
10/28/2024
|
+0.30 / +0.48%
|
63.20
|
63.50
|
62.90
|
63.30
|
63.16
|
63.30
|
285,400
|
|
10/25/2024
|
-0.50 / -0.79%
|
63.90
|
63.90
|
63.00
|
63.00
|
63.37
|
63.00
|
298,649
|
|
10/24/2024
|
+0.20 / +0.32%
|
63.30
|
63.50
|
63.00
|
63.50
|
63.26
|
63.50
|
456,800
|
|
10/23/2024
|
+0.20 / +0.32%
|
63.00
|
63.50
|
62.90
|
63.30
|
63.23
|
63.30
|
372,700
|
|
|
|
|
|