|
Closing price on 1/5/2009
|
|
| Open |
21.00 |
| High |
21.50 |
| Low |
21.00 |
| Volume |
262,030 |
| Split-adjusted Price |
2.79 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2009
|
+0.50 / +2.39%
|
21.00
|
21.50
|
21.00
|
21.40
|
21.40
|
2.79
|
262,030
|
|
|
1/2/2009
|
+0.10 / +0.48%
|
20.90
|
21.20
|
20.90
|
20.90
|
20.90
|
2.72
|
112,520
|
|
|
12/31/2008
|
-0.20 / -0.95%
|
21.40
|
21.40
|
20.80
|
20.80
|
20.80
|
2.71
|
262,340
|
|
|
12/30/2008
|
+0.50 / +2.44%
|
20.50
|
21.50
|
20.40
|
21.00
|
21.00
|
2.73
|
359,940
|
|
|
12/29/2008
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
2.67
|
233,110
|
|
|
12/26/2008
|
0.00 / 0.00%
|
20.60
|
21.30
|
20.60
|
21.00
|
21.00
|
2.73
|
226,060
|
|
|
12/25/2008
|
-0.20 / -0.94%
|
21.30
|
21.40
|
20.90
|
21.00
|
21.00
|
2.73
|
195,610
|
|
|
12/24/2008
|
-0.30 / -1.40%
|
21.50
|
21.60
|
21.00
|
21.20
|
21.20
|
2.76
|
308,020
|
|
|
12/23/2008
|
-0.80 / -3.59%
|
21.50
|
21.70
|
21.20
|
21.50
|
21.50
|
2.80
|
495,680
|
|
|
12/22/2008
|
-0.30 / -1.33%
|
23.00
|
23.20
|
22.30
|
22.30
|
22.30
|
2.90
|
423,940
|
|
|
12/19/2008
|
+0.30 / +1.35%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.60
|
2.94
|
303,220
|
|
|
12/18/2008
|
+0.10 / +0.45%
|
21.90
|
22.40
|
21.80
|
22.30
|
22.30
|
2.90
|
178,760
|
|
|
12/17/2008
|
+0.20 / +0.91%
|
22.00
|
22.50
|
21.50
|
22.20
|
22.20
|
2.89
|
259,040
|
|
|
12/16/2008
|
-0.90 / -3.93%
|
22.40
|
22.50
|
21.80
|
22.00
|
22.00
|
2.87
|
366,590
|
|
|
12/15/2008
|
+0.70 / +3.15%
|
22.90
|
23.00
|
22.20
|
22.90
|
22.90
|
2.98
|
247,590
|
|
|
12/12/2008
|
+0.80 / +3.74%
|
22.30
|
22.40
|
22.10
|
22.20
|
22.20
|
2.89
|
1,141,310
|
|
|
12/11/2008
|
0.00 / 0.00%
|
21.10
|
21.80
|
20.70
|
21.40
|
21.40
|
2.79
|
200,070
|
|
|
12/10/2008
|
-1.10 / -4.89%
|
22.50
|
22.50
|
21.40
|
21.40
|
21.40
|
2.79
|
411,240
|
|
|
12/9/2008
|
+0.90 / +4.17%
|
21.90
|
22.50
|
21.70
|
22.50
|
22.50
|
2.93
|
250,600
|
|
|
12/8/2008
|
-0.70 / -3.14%
|
21.80
|
22.10
|
21.20
|
21.60
|
21.60
|
2.81
|
291,430
|
|
|
12/5/2008
|
-0.60 / -2.62%
|
22.40
|
22.50
|
22.00
|
22.30
|
22.30
|
2.90
|
247,370
|
|
|
12/4/2008
|
+0.30 / +1.33%
|
22.80
|
23.20
|
22.60
|
22.90
|
22.90
|
2.98
|
193,160
|
|
|
12/3/2008
|
-0.20 / -0.88%
|
22.80
|
23.40
|
22.50
|
22.60
|
22.60
|
2.94
|
186,440
|
|
|
12/2/2008
|
-0.80 / -3.39%
|
22.80
|
23.00
|
22.60
|
22.80
|
22.80
|
2.97
|
305,800
|
|
|
12/1/2008
|
+1.00 / +4.42%
|
22.60
|
23.70
|
22.10
|
23.60
|
23.60
|
3.07
|
462,550
|
|
|
11/28/2008
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.40
|
22.60
|
22.60
|
2.94
|
106,310
|
|
|
11/27/2008
|
-0.80 / -3.57%
|
22.40
|
22.50
|
21.60
|
21.60
|
21.60
|
2.81
|
314,510
|
|
|
11/26/2008
|
-1.10 / -4.68%
|
23.10
|
23.40
|
22.40
|
22.40
|
22.40
|
2.92
|
261,730
|
|
|
11/25/2008
|
+0.70 / +3.07%
|
23.00
|
23.50
|
22.80
|
23.50
|
23.50
|
3.06
|
217,180
|
|
|
11/24/2008
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.70
|
22.80
|
22.80
|
2.97
|
390,810
|
|
|