|
Closing price on 10/3/2012
|
|
| Open |
14.60 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
211,440 |
| Split-adjusted Price |
5.24 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2012
|
+0.20 / +1.38%
|
14.60
|
14.90
|
14.50
|
14.70
|
14.70
|
5.24
|
211,440
|
|
|
10/2/2012
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
5.17
|
189,640
|
|
|
10/1/2012
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.40
|
5.13
|
254,810
|
|
|
9/28/2012
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
5.24
|
101,430
|
|
|
9/27/2012
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
5.24
|
113,950
|
|
|
9/26/2012
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
5.27
|
86,910
|
|
|
9/25/2012
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.70
|
14.70
|
5.24
|
113,380
|
|
|
9/24/2012
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.70
|
5.24
|
181,620
|
|
|
9/21/2012
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.90
|
5.31
|
168,280
|
|
|
9/20/2012
|
-0.30 / -2.01%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
5.20
|
263,600
|
|
|
9/19/2012
|
+0.20 / +1.36%
|
14.60
|
15.00
|
14.50
|
14.90
|
14.90
|
5.31
|
397,220
|
|
|
9/18/2012
|
-0.70 / -4.55%
|
15.20
|
15.30
|
14.70
|
14.70
|
14.70
|
5.24
|
411,520
|
|
|
9/17/2012
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.40
|
5.49
|
230,700
|
|
|
9/14/2012
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.30
|
15.40
|
15.40
|
5.49
|
516,720
|
|
|
9/13/2012
|
+0.70 / +4.79%
|
14.60
|
15.30
|
14.60
|
15.30
|
15.30
|
5.45
|
573,040
|
|
|
9/12/2012
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.50
|
14.60
|
14.60
|
5.20
|
253,700
|
|
|
9/11/2012
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
5.20
|
326,270
|
|
|
9/10/2012
|
-0.60 / -3.92%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
5.24
|
484,510
|
|
|
9/7/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
5.45
|
355,000
|
|
|
9/6/2012
|
-0.30 / -1.92%
|
15.40
|
15.60
|
15.30
|
15.30
|
15.30
|
5.45
|
395,850
|
|
|
9/5/2012
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.60
|
5.56
|
301,270
|
|
|
9/4/2012
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
5.63
|
252,860
|
|
|
8/31/2012
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
5.59
|
194,220
|
|
|
8/30/2012
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.70
|
15.80
|
15.80
|
5.63
|
311,946
|
|
|
8/29/2012
|
+0.40 / +2.58%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.90
|
5.67
|
329,290
|
|
|
8/28/2012
|
+0.40 / +2.65%
|
15.10
|
15.50
|
14.80
|
15.50
|
15.50
|
5.52
|
551,060
|
|
|
8/27/2012
|
-0.70 / -4.43%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
5.38
|
590,490
|
|
|
8/24/2012
|
+0.60 / +3.95%
|
14.50
|
15.90
|
14.50
|
15.80
|
15.80
|
5.63
|
1,265,480
|
|
|
8/23/2012
|
-0.80 / -5.00%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.20
|
5.42
|
556,320
|
|
|
8/22/2012
|
-0.40 / -2.44%
|
16.10
|
16.50
|
15.90
|
16.00
|
16.00
|
5.70
|
757,390
|
|
|