Closing price on 1/20/2010
|
|
Open |
43.30 |
High |
43.40 |
Low |
42.00 |
Volume |
399,060 |
Split-adjusted Price |
5.55 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2010
|
-1.20 / -2.78%
|
43.30
|
43.40
|
42.00
|
42.00
|
42.00
|
5.55
|
399,060
|
|
1/19/2010
|
+1.20 / +2.86%
|
42.40
|
43.80
|
42.00
|
43.20
|
43.20
|
5.71
|
572,750
|
|
1/18/2010
|
-2.10 / -4.76%
|
43.50
|
43.50
|
42.00
|
42.00
|
42.00
|
5.55
|
824,030
|
|
1/15/2010
|
-1.50 / -3.29%
|
45.00
|
45.60
|
44.00
|
44.10
|
44.10
|
5.83
|
530,480
|
|
1/14/2010
|
-0.10 / -0.22%
|
47.00
|
47.00
|
45.50
|
45.60
|
45.60
|
6.03
|
437,160
|
|
1/13/2010
|
+2.10 / +4.82%
|
43.60
|
45.70
|
41.50
|
45.70
|
45.70
|
6.04
|
1,011,910
|
|
1/12/2010
|
-2.20 / -4.80%
|
45.50
|
46.20
|
43.60
|
43.60
|
43.60
|
5.76
|
780,920
|
|
1/11/2010
|
-0.70 / -1.51%
|
46.70
|
47.10
|
45.60
|
45.80
|
45.80
|
6.05
|
794,260
|
|
1/8/2010
|
-1.20 / -2.52%
|
49.40
|
49.50
|
46.50
|
46.50
|
46.50
|
6.15
|
1,114,880
|
|
1/7/2010
|
-0.30 / -0.63%
|
48.00
|
48.50
|
47.50
|
47.70
|
47.70
|
6.30
|
1,116,850
|
|
1/6/2010
|
-0.60 / -1.23%
|
48.00
|
49.50
|
47.90
|
48.00
|
48.00
|
6.34
|
1,022,600
|
|
1/5/2010
|
+1.90 / +4.07%
|
49.00
|
49.00
|
48.00
|
48.60
|
48.60
|
6.42
|
1,741,700
|
|
1/4/2010
|
+2.20 / +4.94%
|
45.90
|
46.70
|
45.10
|
46.70
|
46.70
|
6.17
|
1,014,070
|
|
12/31/2009
|
-0.50 / -1.11%
|
46.00
|
46.80
|
44.50
|
44.50
|
44.50
|
5.88
|
1,047,340
|
|
12/30/2009
|
+1.00 / +2.27%
|
44.10
|
46.00
|
43.90
|
45.00
|
45.00
|
5.95
|
785,790
|
|
12/29/2009
|
+0.30 / +0.69%
|
43.00
|
44.50
|
43.00
|
44.00
|
44.00
|
5.82
|
1,134,630
|
|
12/28/2009
|
-0.60 / -1.35%
|
44.00
|
44.90
|
42.90
|
43.70
|
43.70
|
5.78
|
1,236,290
|
|
12/25/2009
|
+2.10 / +4.98%
|
43.00
|
44.30
|
43.00
|
44.30
|
44.30
|
5.86
|
1,809,050
|
|
12/24/2009
|
+2.00 / +4.98%
|
40.00
|
42.20
|
39.50
|
42.20
|
42.20
|
5.58
|
1,351,150
|
|
12/23/2009
|
+0.20 / +0.50%
|
39.90
|
41.00
|
39.80
|
40.20
|
40.20
|
5.31
|
610,390
|
|
12/22/2009
|
+0.10 / +0.25%
|
40.00
|
41.70
|
39.60
|
40.00
|
40.00
|
5.29
|
1,134,880
|
|
12/21/2009
|
+1.90 / +5.00%
|
39.90
|
39.90
|
39.10
|
39.90
|
39.90
|
5.27
|
761,910
|
|
12/18/2009
|
+1.80 / +4.97%
|
37.60
|
38.00
|
37.00
|
38.00
|
38.00
|
5.02
|
1,141,140
|
|
12/17/2009
|
-1.10 / -2.95%
|
35.60
|
36.60
|
35.50
|
36.20
|
36.20
|
4.78
|
1,231,000
|
|
12/16/2009
|
-1.90 / -4.85%
|
38.30
|
38.30
|
37.30
|
37.30
|
37.30
|
4.93
|
555,150
|
|
12/15/2009
|
-1.80 / -4.39%
|
40.50
|
41.00
|
39.20
|
39.20
|
39.20
|
5.18
|
674,420
|
|
12/14/2009
|
+1.80 / +4.59%
|
39.20
|
41.10
|
38.20
|
41.00
|
41.00
|
5.42
|
1,027,980
|
|
12/11/2009
|
-2.00 / -4.85%
|
39.90
|
40.00
|
39.20
|
39.20
|
39.20
|
5.18
|
1,044,970
|
|
12/10/2009
|
-2.10 / -4.85%
|
43.90
|
43.90
|
41.20
|
41.20
|
41.20
|
5.45
|
945,140
|
|
12/9/2009
|
-2.20 / -4.84%
|
44.00
|
44.10
|
43.30
|
43.30
|
43.30
|
5.72
|
1,511,370
|
|
|
|