Closing price on 10/19/2009
|
|
Open |
56.00 |
High |
57.50 |
Low |
55.50 |
Volume |
1,727,880 |
Split-adjusted Price |
7.40 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2009
|
-0.50 / -0.88%
|
56.00
|
57.50
|
55.50
|
56.00
|
56.00
|
7.40
|
1,727,880
|
|
10/16/2009
|
-2.00 / -3.42%
|
57.50
|
59.50
|
56.50
|
56.50
|
56.50
|
7.47
|
2,709,450
|
|
10/15/2009
|
+2.50 / +4.46%
|
58.50
|
58.50
|
57.00
|
58.50
|
58.50
|
7.73
|
3,516,070
|
|
10/14/2009
|
+2.50 / +4.67%
|
54.00
|
56.00
|
53.50
|
56.00
|
56.00
|
7.40
|
2,328,640
|
|
10/13/2009
|
-1.50 / -2.73%
|
54.50
|
55.50
|
53.50
|
53.50
|
53.50
|
7.07
|
1,917,120
|
|
10/12/2009
|
+1.00 / +1.85%
|
55.00
|
56.00
|
54.00
|
55.00
|
55.00
|
7.27
|
1,998,530
|
|
10/9/2009
|
+1.50 / +2.86%
|
53.50
|
54.50
|
52.50
|
54.00
|
54.00
|
7.14
|
2,170,590
|
|
10/8/2009
|
+0.50 / +0.96%
|
51.00
|
53.00
|
51.00
|
52.50
|
52.50
|
6.94
|
1,444,870
|
|
10/7/2009
|
+2.40 / +4.84%
|
51.00
|
52.00
|
50.50
|
52.00
|
52.00
|
6.87
|
2,440,370
|
|
10/6/2009
|
-0.30 / -0.60%
|
50.50
|
50.50
|
49.30
|
49.60
|
49.60
|
6.56
|
1,456,260
|
|
10/5/2009
|
-1.10 / -2.16%
|
51.50
|
51.50
|
48.90
|
49.90
|
49.90
|
6.60
|
1,843,350
|
|
10/2/2009
|
-1.50 / -2.86%
|
51.00
|
52.50
|
49.90
|
51.00
|
51.00
|
6.74
|
3,782,390
|
|
10/1/2009
|
-2.50 / -4.55%
|
55.00
|
55.50
|
52.50
|
52.50
|
52.50
|
6.94
|
2,359,820
|
|
9/30/2009
|
-1.50 / -2.65%
|
56.00
|
57.00
|
54.50
|
55.00
|
55.00
|
7.27
|
3,213,950
|
|
9/29/2009
|
-2.50 / -4.24%
|
58.50
|
59.00
|
56.50
|
56.50
|
56.50
|
7.47
|
3,355,420
|
|
9/28/2009
|
+2.50 / +4.42%
|
59.00
|
59.00
|
58.00
|
59.00
|
59.00
|
7.80
|
3,806,870
|
|
9/25/2009
|
+2.50 / +4.63%
|
54.50
|
56.50
|
54.00
|
56.50
|
56.50
|
7.47
|
2,902,850
|
|
9/24/2009
|
+1.50 / +2.86%
|
52.50
|
55.00
|
51.50
|
54.00
|
54.00
|
7.14
|
3,923,630
|
|
9/23/2009
|
+2.50 / +5.00%
|
52.00
|
52.50
|
51.50
|
52.50
|
52.50
|
6.94
|
4,308,980
|
|
9/22/2009
|
-0.50 / -0.99%
|
49.50
|
51.00
|
49.50
|
50.00
|
50.00
|
6.61
|
1,881,500
|
|
9/21/2009
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.00
|
50.50
|
50.50
|
6.67
|
2,273,930
|
|
9/18/2009
|
+2.40 / +4.99%
|
48.10
|
50.50
|
48.00
|
50.50
|
50.50
|
6.67
|
4,126,400
|
|
9/17/2009
|
-0.50 / -1.03%
|
48.60
|
48.60
|
47.70
|
48.10
|
48.10
|
6.36
|
1,072,050
|
|
9/16/2009
|
-0.90 / -1.82%
|
49.50
|
49.70
|
48.60
|
48.60
|
48.60
|
6.42
|
1,313,780
|
|
9/15/2009
|
+0.80 / +1.64%
|
50.50
|
50.50
|
48.80
|
49.50
|
49.50
|
6.54
|
2,788,170
|
|
9/14/2009
|
+1.70 / +3.62%
|
47.20
|
49.30
|
47.20
|
48.70
|
48.70
|
6.44
|
2,289,190
|
|
9/11/2009
|
0.00 / 0.00%
|
47.00
|
48.00
|
46.90
|
47.00
|
47.00
|
6.21
|
1,147,840
|
|
9/10/2009
|
-0.30 / -0.63%
|
47.40
|
47.70
|
47.00
|
47.00
|
47.00
|
6.21
|
587,360
|
|
9/9/2009
|
-0.70 / -1.46%
|
48.00
|
48.40
|
47.30
|
47.30
|
47.30
|
6.25
|
984,370
|
|
9/8/2009
|
-0.40 / -0.83%
|
48.40
|
49.00
|
47.40
|
48.00
|
48.00
|
6.34
|
1,202,770
|
|
|
|