|
Closing price on 1/24/2013
|
|
| Open |
18.40 |
| High |
18.70 |
| Low |
18.20 |
| Volume |
598,530 |
| Split-adjusted Price |
6.63 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2013
|
+0.30 / +1.64%
|
18.40
|
18.70
|
18.20
|
18.60
|
18.60
|
6.63
|
598,530
|
|
|
1/23/2013
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.10
|
18.30
|
18.30
|
6.52
|
373,610
|
|
|
1/22/2013
|
-0.40 / -2.15%
|
18.60
|
18.70
|
18.10
|
18.20
|
18.20
|
6.49
|
478,760
|
|
|
1/21/2013
|
+0.70 / +3.91%
|
18.00
|
18.80
|
18.00
|
18.60
|
18.60
|
6.63
|
1,129,830
|
|
|
1/18/2013
|
-0.30 / -1.65%
|
18.00
|
18.20
|
17.70
|
17.90
|
17.90
|
6.38
|
665,340
|
|
|
1/17/2013
|
-0.40 / -2.15%
|
18.40
|
18.60
|
18.20
|
18.20
|
18.20
|
6.49
|
849,040
|
|
|
1/16/2013
|
+0.30 / +1.64%
|
18.40
|
19.00
|
18.30
|
18.60
|
18.60
|
6.63
|
1,065,580
|
|
|
1/15/2013
|
+0.10 / +0.55%
|
18.20
|
18.50
|
18.10
|
18.30
|
18.30
|
6.52
|
814,130
|
|
|
1/14/2013
|
0.00 / 0.00%
|
17.80
|
18.20
|
17.80
|
18.20
|
18.20
|
6.49
|
1,588,780
|
|
|
1/11/2013
|
0.00 / 0.00%
|
18.40
|
18.50
|
17.90
|
18.20
|
18.20
|
6.49
|
1,327,800
|
|
|
1/10/2013
|
+0.30 / +1.68%
|
17.90
|
18.30
|
17.50
|
18.20
|
18.20
|
6.49
|
1,020,800
|
|
|
1/9/2013
|
0.00 / 0.00%
|
18.60
|
18.70
|
17.60
|
17.90
|
17.90
|
6.38
|
2,694,410
|
|
|
1/8/2013
|
+0.80 / +4.68%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.90
|
6.38
|
1,872,200
|
|
|
1/7/2013
|
+0.10 / +0.59%
|
17.00
|
17.40
|
17.00
|
17.10
|
17.10
|
6.09
|
497,270
|
|
|
1/4/2013
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.70
|
17.00
|
17.00
|
6.06
|
314,290
|
|
|
1/3/2013
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.70
|
16.80
|
16.80
|
5.99
|
674,970
|
|
|
1/2/2013
|
+0.40 / +2.41%
|
16.80
|
17.10
|
16.80
|
17.00
|
17.00
|
6.06
|
421,680
|
|
|
12/28/2012
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.60
|
5.92
|
396,910
|
|
|
12/27/2012
|
-0.20 / -1.20%
|
16.70
|
17.00
|
16.50
|
16.50
|
16.50
|
5.88
|
586,270
|
|
|
12/26/2012
|
+0.70 / +4.38%
|
15.90
|
16.80
|
15.90
|
16.70
|
16.70
|
5.95
|
1,366,970
|
|
|
12/25/2012
|
+0.30 / +1.91%
|
15.80
|
16.30
|
15.60
|
16.00
|
16.00
|
5.70
|
725,910
|
|
|
12/24/2012
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.70
|
5.59
|
437,290
|
|
|
12/21/2012
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
5.59
|
381,020
|
|
|
12/20/2012
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.70
|
15.80
|
15.80
|
5.63
|
489,280
|
|
|
12/19/2012
|
+0.70 / +4.61%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.90
|
5.67
|
1,047,680
|
|
|
12/18/2012
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
5.42
|
274,960
|
|
|
12/17/2012
|
+0.30 / +1.99%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.40
|
5.49
|
244,820
|
|
|
12/14/2012
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.10
|
5.38
|
736,546
|
|
|
12/13/2012
|
-0.20 / -1.31%
|
15.20
|
15.40
|
15.10
|
15.10
|
15.10
|
5.38
|
527,850
|
|
|
12/12/2012
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.30
|
5.45
|
281,570
|
|
|