Closing price on 1/13/2011
|
|
Open |
16.40 |
High |
17.00 |
Low |
16.30 |
Volume |
604,720 |
Split-adjusted Price |
4.86 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/13/2011
|
+0.40 / +2.45%
|
16.40
|
17.00
|
16.30
|
16.70
|
16.70
|
4.86
|
604,720
|
|
1/12/2011
|
+0.10 / +0.62%
|
16.20
|
16.70
|
16.20
|
16.30
|
16.30
|
4.74
|
665,160
|
|
1/11/2011
|
-0.50 / -2.99%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.20
|
4.71
|
1,012,180
|
|
1/10/2011
|
-0.40 / -2.34%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.70
|
4.86
|
874,400
|
|
1/7/2011
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.10
|
4.97
|
814,600
|
|
1/6/2011
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.10
|
4.97
|
578,010
|
|
1/5/2011
|
-0.40 / -2.27%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.20
|
5.00
|
1,055,490
|
|
1/4/2011
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.60
|
17.60
|
17.60
|
5.12
|
838,630
|
|
12/31/2010
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.70
|
5.15
|
1,185,870
|
|
12/30/2010
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.60
|
5.12
|
1,386,560
|
|
12/29/2010
|
0.00 / 0.00%
|
17.90
|
18.30
|
17.60
|
17.70
|
17.70
|
5.15
|
2,280,520
|
|
12/28/2010
|
+0.80 / +4.73%
|
17.10
|
17.70
|
16.90
|
17.70
|
17.70
|
5.15
|
1,254,680
|
|
12/27/2010
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.70
|
16.90
|
16.90
|
4.91
|
1,239,500
|
|
12/24/2010
|
-0.20 / -1.17%
|
17.00
|
17.40
|
16.70
|
16.90
|
16.90
|
4.91
|
1,576,410
|
|
12/23/2010
|
-0.30 / -1.72%
|
17.40
|
17.60
|
17.00
|
17.10
|
17.10
|
4.97
|
1,542,230
|
|
12/22/2010
|
-0.40 / -2.25%
|
18.10
|
18.30
|
17.40
|
17.40
|
17.40
|
5.06
|
854,860
|
|
12/21/2010
|
-0.10 / -0.56%
|
17.60
|
18.30
|
17.20
|
17.80
|
17.80
|
5.18
|
1,646,050
|
|
12/20/2010
|
-0.10 / -0.56%
|
18.00
|
18.70
|
17.90
|
17.90
|
17.90
|
5.21
|
3,118,030
|
|
12/17/2010
|
+0.80 / +4.65%
|
17.70
|
18.00
|
17.30
|
18.00
|
18.00
|
5.23
|
2,111,490
|
|
12/16/2010
|
-0.80 / -4.44%
|
17.50
|
18.50
|
17.20
|
17.20
|
17.20
|
5.00
|
2,232,420
|
|
12/15/2010
|
+0.50 / +2.86%
|
17.60
|
18.30
|
17.40
|
18.00
|
18.00
|
5.23
|
3,589,510
|
|
12/14/2010
|
-0.90 / -4.89%
|
17.70
|
18.60
|
17.50
|
17.50
|
17.50
|
5.09
|
3,662,530
|
|
12/13/2010
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.20
|
18.40
|
18.40
|
5.35
|
2,842,640
|
|
12/10/2010
|
+0.80 / +4.76%
|
17.10
|
17.60
|
16.70
|
17.60
|
17.60
|
5.12
|
3,401,480
|
|
12/9/2010
|
+0.60 / +3.70%
|
16.20
|
17.00
|
15.50
|
16.80
|
16.80
|
4.89
|
2,223,090
|
|
12/8/2010
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
4.71
|
2,727,870
|
|
12/7/2010
|
-0.80 / -4.49%
|
17.60
|
17.90
|
17.00
|
17.00
|
17.00
|
4.94
|
2,429,740
|
|
12/6/2010
|
+0.40 / +2.30%
|
17.80
|
18.20
|
17.50
|
17.80
|
17.80
|
5.18
|
5,409,370
|
|
12/3/2010
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
5.06
|
3,231,650
|
|
12/2/2010
|
+0.70 / +4.40%
|
16.00
|
16.60
|
15.90
|
16.60
|
16.60
|
4.83
|
2,887,710
|
|
|
|