Closing price on 10/8/2013
|
|
Open |
26.20 |
High |
26.30 |
Low |
25.90 |
Volume |
1,146,810 |
Split-adjusted Price |
10.10 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/8/2013
|
-0.20 / -0.76%
|
26.20
|
26.30
|
25.90
|
26.00
|
26.00
|
10.10
|
1,146,810
|
|
10/7/2013
|
+0.40 / +1.55%
|
25.90
|
26.20
|
25.80
|
26.20
|
26.20
|
10.18
|
1,450,470
|
|
10/4/2013
|
+0.20 / +0.78%
|
25.60
|
25.90
|
25.50
|
25.80
|
25.80
|
10.02
|
1,044,160
|
|
10/3/2013
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.40
|
25.60
|
25.60
|
9.94
|
753,960
|
|
10/2/2013
|
+0.10 / +0.39%
|
25.80
|
26.00
|
25.60
|
25.60
|
25.60
|
9.94
|
1,122,820
|
|
10/1/2013
|
-0.30 / -1.16%
|
25.80
|
26.30
|
25.50
|
25.50
|
25.50
|
9.90
|
3,323,860
|
|
9/30/2013
|
+0.10 / +0.39%
|
25.90
|
26.10
|
25.80
|
25.80
|
25.80
|
10.02
|
2,168,690
|
|
9/27/2013
|
+0.10 / +0.39%
|
25.60
|
26.00
|
25.60
|
25.70
|
25.70
|
9.98
|
1,796,710
|
|
9/26/2013
|
+0.30 / +1.19%
|
25.30
|
25.90
|
25.20
|
25.60
|
25.60
|
9.94
|
1,784,930
|
|
9/25/2013
|
-0.20 / -0.78%
|
25.50
|
25.80
|
25.30
|
25.30
|
25.30
|
9.83
|
1,432,640
|
|
9/24/2013
|
+0.60 / +2.41%
|
24.90
|
25.70
|
24.90
|
25.50
|
25.50
|
9.90
|
2,720,090
|
|
9/23/2013
|
+0.50 / +2.05%
|
24.40
|
25.00
|
24.40
|
24.90
|
24.90
|
9.67
|
1,074,750
|
|
9/20/2013
|
0.00 / 0.00%
|
24.40
|
24.60
|
24.30
|
24.40
|
24.40
|
9.48
|
495,720
|
|
9/19/2013
|
+0.30 / +1.24%
|
24.40
|
24.70
|
24.40
|
24.40
|
24.40
|
9.48
|
1,320,790
|
|
9/18/2013
|
-0.40 / -1.63%
|
24.50
|
24.70
|
24.10
|
24.10
|
24.10
|
9.36
|
764,770
|
|
9/17/2013
|
+0.50 / +2.08%
|
24.00
|
24.70
|
23.90
|
24.50
|
24.50
|
9.52
|
1,330,890
|
|
9/16/2013
|
-0.30 / -1.23%
|
24.20
|
24.40
|
23.80
|
24.00
|
24.00
|
9.32
|
1,114,970
|
|
9/13/2013
|
0.00 / 0.00%
|
24.40
|
24.60
|
24.30
|
24.30
|
24.30
|
9.44
|
723,020
|
|
9/12/2013
|
-0.10 / -0.41%
|
24.20
|
24.50
|
24.20
|
24.30
|
24.30
|
9.44
|
372,970
|
|
9/11/2013
|
+0.30 / +1.24%
|
24.30
|
24.80
|
24.20
|
24.40
|
24.40
|
9.48
|
1,091,480
|
|
9/10/2013
|
+0.40 / +1.69%
|
23.80
|
24.20
|
23.80
|
24.10
|
24.10
|
9.36
|
667,390
|
|
9/9/2013
|
-0.60 / -2.47%
|
24.10
|
24.10
|
23.60
|
23.70
|
23.70
|
9.21
|
1,303,330
|
|
9/6/2013
|
0.00 / 0.00%
|
24.30
|
24.50
|
24.10
|
24.30
|
24.30
|
9.44
|
622,390
|
|
9/5/2013
|
+0.60 / +2.53%
|
23.80
|
24.30
|
23.60
|
24.30
|
24.30
|
9.44
|
1,315,610
|
|
9/4/2013
|
-0.70 / -2.87%
|
24.40
|
24.60
|
23.70
|
23.70
|
23.70
|
9.21
|
1,779,850
|
|
9/3/2013
|
-0.10 / -0.41%
|
24.70
|
24.80
|
24.40
|
24.40
|
24.40
|
9.48
|
688,070
|
|
8/30/2013
|
+0.20 / +0.82%
|
24.30
|
24.50
|
24.20
|
24.50
|
24.50
|
9.52
|
1,147,990
|
|
8/29/2013
|
-0.30 / -1.22%
|
24.70
|
25.00
|
24.30
|
24.30
|
24.30
|
9.44
|
1,071,090
|
|
8/28/2013
|
-0.80 / -3.15%
|
25.20
|
25.20
|
24.40
|
24.60
|
24.60
|
9.55
|
3,085,350
|
|
8/27/2013
|
-0.40 / -1.55%
|
25.80
|
25.80
|
25.40
|
25.40
|
25.40
|
9.87
|
568,710
|
|
|
|