|
Closing price on 1/4/2017
|
|
| Open |
25.10 |
| High |
25.30 |
| Low |
24.80 |
| Volume |
686,290 |
| Split-adjusted Price |
12.70 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2016
|
-0.60 / -2.69%
|
22.10
|
22.25
|
21.70
|
21.70
|
21.88
|
11.02
|
1,135,160
|
|
|
12/9/2016
|
-0.05 / -0.22%
|
22.35
|
22.35
|
22.20
|
22.30
|
22.27
|
11.33
|
305,820
|
|
|
12/8/2016
|
+0.15 / +0.68%
|
22.30
|
22.40
|
22.05
|
22.35
|
22.21
|
11.35
|
592,310
|
|
|
12/7/2016
|
+0.30 / +1.37%
|
22.00
|
22.25
|
21.80
|
22.20
|
22.12
|
11.28
|
1,086,290
|
|
|
12/6/2016
|
-0.60 / -2.67%
|
22.30
|
22.60
|
21.80
|
21.90
|
22.14
|
11.12
|
774,220
|
|
|
12/5/2016
|
+0.45 / +2.04%
|
22.10
|
22.55
|
21.70
|
22.50
|
22.12
|
11.43
|
1,460,310
|
|
|
12/2/2016
|
+0.05 / +0.23%
|
22.20
|
22.50
|
21.85
|
22.05
|
22.09
|
11.20
|
497,390
|
|
|
12/1/2016
|
-0.20 / -0.90%
|
22.50
|
22.50
|
21.95
|
22.00
|
22.14
|
11.18
|
1,546,250
|
|
|
11/30/2016
|
+0.70 / +3.26%
|
21.50
|
22.25
|
21.50
|
22.20
|
21.84
|
11.28
|
999,030
|
|
|
11/29/2016
|
-0.10 / -0.46%
|
21.60
|
21.65
|
21.40
|
21.50
|
21.50
|
10.92
|
366,070
|
|
|
11/28/2016
|
-0.10 / -0.46%
|
21.65
|
21.70
|
21.40
|
21.60
|
21.57
|
10.97
|
570,060
|
|
|
11/25/2016
|
+0.10 / +0.46%
|
21.70
|
21.90
|
21.60
|
21.70
|
21.72
|
11.02
|
301,700
|
|
|
11/24/2016
|
-0.05 / -0.23%
|
21.65
|
21.70
|
21.55
|
21.60
|
21.60
|
10.97
|
405,740
|
|
|
11/23/2016
|
-0.05 / -0.23%
|
21.85
|
21.85
|
21.60
|
21.65
|
21.70
|
11.00
|
372,220
|
|
|