|
Closing price on 10/25/2024
|
|
Open |
63.90 |
High |
63.90 |
Low |
63.00 |
Volume |
298,649 |
Split-adjusted Price |
63.00 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2024
|
-0.50 / -0.79%
|
63.90
|
63.90
|
63.00
|
63.00
|
63.37
|
63.00
|
298,649
|
|
10/24/2024
|
+0.20 / +0.32%
|
63.30
|
63.50
|
63.00
|
63.50
|
63.26
|
63.50
|
456,800
|
|
10/23/2024
|
+0.20 / +0.32%
|
63.00
|
63.50
|
62.90
|
63.30
|
63.23
|
63.30
|
372,700
|
|
10/22/2024
|
-1.00 / -1.56%
|
64.00
|
64.10
|
63.00
|
63.10
|
63.43
|
63.10
|
640,500
|
|
10/21/2024
|
-0.70 / -1.08%
|
64.70
|
64.80
|
64.00
|
64.10
|
64.34
|
64.10
|
380,700
|
|
10/18/2024
|
-0.10 / -0.15%
|
64.90
|
65.50
|
64.80
|
64.80
|
65.06
|
64.80
|
288,000
|
|
10/17/2024
|
0.00 / 0.00%
|
64.90
|
65.20
|
64.80
|
64.90
|
64.94
|
64.90
|
336,200
|
|
10/16/2024
|
-0.30 / -0.46%
|
65.00
|
65.50
|
64.60
|
64.90
|
64.97
|
64.90
|
423,400
|
|
10/15/2024
|
-0.70 / -1.06%
|
65.90
|
66.20
|
65.20
|
65.20
|
65.63
|
65.20
|
372,800
|
|
10/14/2024
|
+0.30 / +0.46%
|
66.50
|
66.60
|
65.70
|
65.90
|
66.07
|
65.90
|
412,200
|
|
10/11/2024
|
+0.10 / +0.15%
|
65.70
|
66.10
|
65.40
|
65.60
|
65.56
|
65.60
|
638,700
|
|
10/10/2024
|
-0.10 / -0.15%
|
65.60
|
65.90
|
65.40
|
65.50
|
65.65
|
65.50
|
661,600
|
|
10/9/2024
|
0.00 / 0.00%
|
65.60
|
65.60
|
65.30
|
65.60
|
65.46
|
65.60
|
519,100
|
|
10/8/2024
|
-0.20 / -0.30%
|
66.10
|
66.30
|
65.40
|
65.60
|
65.63
|
65.60
|
420,300
|
|
10/7/2024
|
-0.50 / -0.75%
|
66.50
|
67.30
|
65.80
|
65.80
|
66.69
|
65.80
|
524,400
|
|
10/4/2024
|
-0.50 / -0.75%
|
67.00
|
67.00
|
66.30
|
66.30
|
66.61
|
66.30
|
339,500
|
|
10/3/2024
|
-0.60 / -0.89%
|
67.80
|
68.00
|
66.60
|
66.80
|
67.28
|
66.80
|
476,000
|
|
10/2/2024
|
+0.70 / +1.05%
|
66.40
|
67.80
|
66.40
|
67.40
|
67.27
|
67.40
|
673,300
|
|
10/1/2024
|
+0.10 / +0.15%
|
66.70
|
67.20
|
66.60
|
66.70
|
66.82
|
66.70
|
443,600
|
|
9/30/2024
|
-0.10 / -0.15%
|
66.40
|
66.90
|
66.20
|
66.60
|
66.54
|
66.60
|
368,200
|
|
9/27/2024
|
-0.70 / -1.04%
|
67.50
|
68.00
|
66.60
|
66.70
|
67.00
|
66.70
|
482,500
|
|
9/26/2024
|
-0.10 / -0.15%
|
67.90
|
68.20
|
67.40
|
67.40
|
67.87
|
67.40
|
566,300
|
|
9/25/2024
|
+0.90 / +1.35%
|
66.90
|
67.80
|
66.60
|
67.50
|
67.29
|
67.50
|
688,500
|
|
9/24/2024
|
-0.10 / -0.15%
|
66.70
|
67.00
|
66.40
|
66.60
|
66.58
|
66.60
|
458,300
|
|
9/23/2024
|
+0.10 / +0.15%
|
66.80
|
67.00
|
66.60
|
66.70
|
66.81
|
66.70
|
492,000
|
|
9/20/2024
|
+0.50 / +0.76%
|
66.50
|
67.20
|
66.50
|
66.60
|
66.86
|
66.60
|
845,500
|
|
9/19/2024
|
+0.30 / +0.46%
|
66.00
|
66.50
|
65.80
|
66.10
|
66.17
|
66.10
|
476,900
|
|
9/18/2024
|
+0.90 / +1.39%
|
65.00
|
66.00
|
65.00
|
65.80
|
65.65
|
65.80
|
637,600
|
|
9/17/2024
|
+0.20 / +0.31%
|
65.00
|
65.00
|
64.10
|
64.90
|
64.54
|
64.90
|
833,300
|
|
9/16/2024
|
-1.00 / -1.52%
|
65.80
|
65.80
|
64.70
|
64.70
|
65.05
|
64.70
|
566,500
|
|
|
|
|
|