|
Closing price on 1/29/2019
|
|
| Open |
32.85 |
| High |
33.00 |
| Low |
32.45 |
| Volume |
317,940 |
| Split-adjusted Price |
18.83 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
+0.10 / +0.30%
|
32.85
|
33.00
|
32.45
|
33.00
|
32.67
|
18.83
|
317,940
|
|
|
1/28/2019
|
0.00 / 0.00%
|
32.85
|
33.10
|
32.70
|
32.90
|
32.91
|
18.77
|
246,170
|
|
|
1/25/2019
|
0.00 / 0.00%
|
32.90
|
33.35
|
32.90
|
32.90
|
33.11
|
18.77
|
577,380
|
|
|
1/24/2019
|
+0.50 / +1.54%
|
32.65
|
32.95
|
32.20
|
32.90
|
32.67
|
18.77
|
405,190
|
|
|
1/23/2019
|
0.00 / 0.00%
|
32.40
|
32.55
|
32.00
|
32.40
|
32.32
|
18.48
|
419,940
|
|
|
1/22/2019
|
-0.30 / -0.92%
|
32.60
|
32.70
|
32.20
|
32.40
|
32.44
|
18.48
|
221,760
|
|
|
1/21/2019
|
+0.60 / +1.87%
|
32.10
|
32.80
|
32.00
|
32.70
|
32.40
|
18.65
|
280,480
|
|
|
1/18/2019
|
+0.55 / +1.74%
|
31.60
|
32.50
|
31.55
|
32.10
|
31.95
|
18.31
|
377,760
|
|
|
1/17/2019
|
-0.30 / -0.94%
|
31.80
|
31.90
|
31.55
|
31.55
|
31.65
|
18.00
|
147,070
|
|
|
1/16/2019
|
-0.25 / -0.78%
|
32.10
|
32.30
|
31.80
|
31.85
|
31.92
|
18.17
|
193,270
|
|
|
1/15/2019
|
+0.80 / +2.56%
|
31.40
|
32.10
|
31.20
|
32.10
|
31.67
|
18.31
|
314,660
|
|
|
1/14/2019
|
-0.20 / -0.63%
|
31.60
|
31.60
|
31.25
|
31.30
|
31.38
|
17.86
|
250,710
|
|
|
1/11/2019
|
+0.40 / +1.29%
|
31.50
|
31.60
|
31.20
|
31.50
|
31.38
|
17.97
|
299,510
|
|
|
1/10/2019
|
+0.50 / +1.63%
|
30.70
|
31.55
|
30.60
|
31.10
|
31.15
|
17.74
|
433,130
|
|
|
1/9/2019
|
+0.60 / +2.00%
|
30.45
|
30.70
|
30.20
|
30.60
|
30.50
|
17.46
|
248,000
|
|
|
1/8/2019
|
-0.20 / -0.66%
|
30.20
|
30.45
|
30.00
|
30.00
|
30.16
|
17.11
|
191,810
|
|
|
1/7/2019
|
+0.40 / +1.34%
|
30.40
|
30.55
|
30.20
|
30.20
|
30.39
|
17.23
|
316,380
|
|
|
1/4/2019
|
-0.20 / -0.67%
|
29.90
|
30.20
|
29.45
|
29.80
|
29.79
|
17.00
|
254,640
|
|
|
1/3/2019
|
-0.65 / -2.12%
|
30.65
|
30.75
|
29.90
|
30.00
|
30.27
|
17.11
|
588,400
|
|
|
1/2/2019
|
-0.15 / -0.49%
|
31.10
|
31.10
|
30.65
|
30.65
|
30.83
|
17.48
|
590,250
|
|
|
12/28/2018
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.75
|
30.80
|
30.91
|
17.57
|
158,090
|
|
|
12/27/2018
|
+0.20 / +0.65%
|
31.40
|
31.40
|
30.90
|
30.90
|
31.20
|
17.63
|
144,630
|
|
|
12/26/2018
|
+0.10 / +0.33%
|
30.60
|
30.85
|
30.50
|
30.70
|
30.70
|
17.51
|
786,650
|
|
|
12/25/2018
|
-0.70 / -2.24%
|
30.60
|
30.90
|
30.25
|
30.60
|
30.52
|
17.46
|
434,520
|
|
|
12/24/2018
|
-0.35 / -1.11%
|
31.70
|
31.70
|
31.30
|
31.30
|
31.49
|
17.86
|
671,270
|
|
|
12/21/2018
|
-0.10 / -0.31%
|
31.80
|
31.80
|
31.60
|
31.65
|
31.69
|
18.06
|
120,540
|
|
|
12/20/2018
|
-0.20 / -0.63%
|
31.75
|
32.10
|
31.70
|
31.75
|
31.85
|
18.11
|
82,820
|
|
|
12/19/2018
|
+0.10 / +0.31%
|
31.65
|
31.95
|
31.50
|
31.95
|
31.80
|
18.23
|
204,180
|
|
|
12/18/2018
|
+0.20 / +0.63%
|
31.40
|
31.85
|
31.30
|
31.85
|
31.46
|
18.17
|
233,790
|
|
|
12/17/2018
|
-0.75 / -2.31%
|
32.20
|
32.25
|
31.50
|
31.65
|
31.87
|
18.06
|
264,740
|
|
|