Closing price on 10/18/2010
|
|
Open |
15.80 |
High |
15.90 |
Low |
15.70 |
Volume |
299,480 |
Split-adjusted Price |
4.57 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2010
|
-0.20 / -1.26%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.70
|
4.57
|
299,480
|
|
10/15/2010
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.90
|
4.62
|
327,410
|
|
10/14/2010
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
4.62
|
351,680
|
|
10/13/2010
|
+0.30 / +1.92%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
4.62
|
606,750
|
|
10/12/2010
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
4.54
|
404,910
|
|
10/11/2010
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.80
|
4.59
|
212,170
|
|
10/8/2010
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.90
|
4.62
|
493,630
|
|
10/7/2010
|
-0.40 / -2.44%
|
16.40
|
16.60
|
16.00
|
16.00
|
16.00
|
4.65
|
447,710
|
|
10/6/2010
|
+0.50 / +3.14%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.40
|
4.77
|
577,620
|
|
10/5/2010
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.90
|
4.62
|
600,280
|
|
10/4/2010
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.60
|
15.70
|
15.70
|
4.57
|
953,510
|
|
10/1/2010
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.20
|
4.71
|
447,710
|
|
9/30/2010
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.30
|
4.74
|
596,110
|
|
9/29/2010
|
-0.20 / -1.21%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.30
|
4.74
|
397,040
|
|
9/28/2010
|
+0.10 / +0.61%
|
16.60
|
16.80
|
16.40
|
16.50
|
16.50
|
4.80
|
489,290
|
|
9/27/2010
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.40
|
16.40
|
16.40
|
4.77
|
483,720
|
|
9/24/2010
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.50
|
4.80
|
759,390
|
|
9/23/2010
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.50
|
4.80
|
859,790
|
|
9/22/2010
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.70
|
16.70
|
4.86
|
518,060
|
|
9/21/2010
|
-0.30 / -1.76%
|
16.90
|
17.10
|
16.70
|
16.70
|
16.70
|
4.86
|
811,630
|
|
9/20/2010
|
-0.30 / -1.73%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
4.94
|
996,590
|
|
9/17/2010
|
+0.70 / +4.22%
|
16.80
|
17.30
|
16.70
|
17.30
|
17.30
|
5.03
|
1,324,080
|
|
9/16/2010
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.60
|
4.83
|
521,160
|
|
9/15/2010
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.50
|
4.80
|
1,061,560
|
|
9/14/2010
|
+0.20 / +1.21%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.70
|
4.86
|
812,580
|
|
9/13/2010
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.10
|
16.50
|
16.50
|
4.80
|
1,118,730
|
|
9/10/2010
|
-0.60 / -3.47%
|
17.20
|
17.40
|
16.70
|
16.70
|
16.70
|
4.86
|
1,704,390
|
|
9/9/2010
|
+0.20 / +1.17%
|
17.40
|
17.50
|
17.10
|
17.30
|
17.30
|
5.03
|
933,590
|
|
9/8/2010
|
-0.40 / -2.29%
|
17.10
|
17.30
|
16.90
|
17.10
|
17.10
|
4.97
|
1,203,620
|
|
9/7/2010
|
-0.40 / -2.23%
|
17.50
|
18.00
|
17.30
|
17.50
|
17.50
|
5.09
|
1,639,310
|
|
|