|
Closing price on 1/24/2017
|
|
| Open |
24.90 |
| High |
25.40 |
| Low |
24.90 |
| Volume |
430,290 |
| Split-adjusted Price |
12.88 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2017
|
+0.50 / +2.01%
|
24.90
|
25.40
|
24.90
|
25.35
|
25.13
|
12.88
|
430,290
|
|
|
1/23/2017
|
-0.75 / -2.93%
|
25.40
|
25.50
|
24.75
|
24.85
|
25.06
|
12.62
|
1,499,940
|
|
|
1/20/2017
|
-0.15 / -0.58%
|
25.75
|
25.75
|
25.40
|
25.60
|
25.52
|
13.00
|
670,650
|
|
|
1/19/2017
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.55
|
25.75
|
25.70
|
13.08
|
412,640
|
|
|
1/18/2017
|
+0.75 / +3.00%
|
25.20
|
26.10
|
25.00
|
25.75
|
25.53
|
13.08
|
1,291,080
|
|
|
1/17/2017
|
0.00 / 0.00%
|
25.15
|
25.25
|
24.90
|
25.00
|
25.06
|
12.70
|
621,020
|
|
|
1/16/2017
|
-0.10 / -0.40%
|
25.10
|
25.35
|
24.90
|
25.00
|
25.10
|
12.70
|
923,110
|
|
|
1/13/2017
|
+0.10 / +0.40%
|
25.20
|
25.30
|
24.95
|
25.10
|
25.10
|
12.75
|
1,002,510
|
|
|
1/12/2017
|
+0.30 / +1.21%
|
24.60
|
25.20
|
24.60
|
25.00
|
24.96
|
12.70
|
1,420,460
|
|
|
1/11/2017
|
+0.50 / +2.07%
|
24.20
|
24.70
|
24.15
|
24.70
|
24.38
|
12.55
|
875,320
|
|
|
1/10/2017
|
-0.70 / -2.81%
|
24.90
|
24.90
|
24.20
|
24.20
|
24.44
|
12.29
|
2,275,830
|
|
|
1/9/2017
|
-0.10 / -0.40%
|
25.00
|
25.20
|
24.80
|
24.90
|
24.89
|
12.65
|
561,390
|
|
|
1/6/2017
|
-0.30 / -1.19%
|
25.25
|
25.40
|
25.00
|
25.00
|
25.20
|
12.70
|
2,488,940
|
|
|
1/5/2017
|
+0.30 / +1.20%
|
25.10
|
25.45
|
24.80
|
25.30
|
25.09
|
12.85
|
1,459,250
|
|
|
1/4/2017
|
0.00 / 0.00%
|
25.10
|
25.30
|
24.80
|
25.00
|
25.07
|
12.70
|
686,290
|
|
|
1/3/2017
|
+0.35 / +1.42%
|
24.80
|
25.05
|
24.65
|
25.00
|
24.93
|
12.70
|
965,090
|
|
|
12/30/2016
|
+0.05 / +0.20%
|
24.60
|
24.70
|
24.50
|
24.65
|
24.60
|
12.52
|
598,650
|
|
|
12/29/2016
|
0.00 / 0.00%
|
24.60
|
25.10
|
24.60
|
24.60
|
24.88
|
12.50
|
1,707,910
|
|
|
12/28/2016
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.55
|
24.60
|
24.69
|
12.50
|
920,420
|
|
|
12/27/2016
|
+0.75 / +3.13%
|
23.90
|
24.70
|
23.85
|
24.70
|
24.31
|
12.55
|
1,926,590
|
|
|
12/26/2016
|
-0.05 / -0.21%
|
24.00
|
24.10
|
23.80
|
23.95
|
23.98
|
12.17
|
579,510
|
|
|
12/23/2016
|
+0.10 / +0.42%
|
24.10
|
24.15
|
23.80
|
24.00
|
23.97
|
12.19
|
1,353,480
|
|
|
12/22/2016
|
-0.25 / -1.04%
|
24.15
|
24.20
|
23.85
|
23.90
|
23.96
|
12.14
|
1,125,870
|
|
|
12/21/2016
|
+0.20 / +0.84%
|
23.90
|
24.35
|
23.90
|
24.15
|
24.15
|
12.27
|
1,329,310
|
|
|
12/20/2016
|
+0.10 / +0.42%
|
23.60
|
24.15
|
23.60
|
23.95
|
23.97
|
12.17
|
1,683,510
|
|
|
12/19/2016
|
+0.45 / +1.92%
|
23.50
|
24.05
|
23.50
|
23.85
|
23.87
|
12.12
|
1,026,430
|
|
|
12/16/2016
|
+0.10 / +0.43%
|
23.30
|
23.70
|
23.05
|
23.40
|
23.42
|
11.89
|
851,080
|
|
|
12/15/2016
|
+1.10 / +4.95%
|
22.20
|
23.30
|
22.00
|
23.30
|
22.77
|
11.84
|
3,116,370
|
|
|
12/14/2016
|
+0.60 / +2.78%
|
21.60
|
22.20
|
21.60
|
22.20
|
21.85
|
11.28
|
536,200
|
|
|
12/13/2016
|
-0.10 / -0.46%
|
21.70
|
21.80
|
21.40
|
21.60
|
21.59
|
10.97
|
286,620
|
|
|
|