|
Closing price on 11/10/2003
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.40 |
| Volume |
26,750 |
| Split-adjusted Price |
0.48 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2003
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0.48
|
26,750
|
|
|
11/7/2003
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0.48
|
5,730
|
|
|
11/6/2003
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
0.48
|
2,100
|
|
|
11/5/2003
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.47
|
15,130
|
|
|
11/4/2003
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
0.47
|
8,200
|
|
|
11/3/2003
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0.48
|
11,750
|
|
|
10/31/2003
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.47
|
15,520
|
|
|
10/30/2003
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0.47
|
18,910
|
|
|
10/29/2003
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0.48
|
13,210
|
|
|
10/28/2003
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0.46
|
21,370
|
|
|
10/27/2003
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
0.46
|
34,900
|
|
|
10/24/2003
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
0.45
|
13,140
|
|
|
10/23/2003
|
-0.30 / -3.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
0.45
|
98,170
|
|
|
10/22/2003
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
0.46
|
48,960
|
|
|
10/21/2003
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0.47
|
17,450
|
|
|
10/20/2003
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0.47
|
12,850
|
|
|
10/17/2003
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
0.47
|
30,350
|
|
|
10/16/2003
|
-0.40 / -3.85%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
0.46
|
26,170
|
|
|
10/15/2003
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
0.48
|
23,000
|
|
|
10/14/2003
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
0.48
|
11,990
|
|
|
10/13/2003
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
0.48
|
7,050
|
|
|
10/10/2003
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0.49
|
19,970
|
|
|
10/9/2003
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0.49
|
8,660
|
|
|
10/8/2003
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
0.49
|
1,480
|
|
|
10/7/2003
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0.49
|
8,400
|
|
|
10/6/2003
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
0.49
|
19,390
|
|
|
10/3/2003
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0.49
|
24,560
|
|
|
10/2/2003
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0.49
|
7,800
|
|
|
10/1/2003
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0.49
|
24,420
|
|
|
9/30/2003
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0.49
|
18,950
|
|
|