Closing price on 11/12/2010
|
|
Open |
14.30 |
High |
14.30 |
Low |
13.70 |
Volume |
969,000 |
Split-adjusted Price |
4.04 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2010
|
-0.50 / -3.47%
|
14.30
|
14.30
|
13.70
|
13.90
|
13.90
|
4.04
|
969,000
|
|
11/11/2010
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.40
|
4.19
|
434,140
|
|
11/10/2010
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.60
|
4.25
|
374,350
|
|
11/9/2010
|
-0.50 / -3.31%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.60
|
4.25
|
316,290
|
|
11/8/2010
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.10
|
4.39
|
590,820
|
|
11/5/2010
|
+0.20 / +1.34%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.10
|
4.39
|
755,480
|
|
11/4/2010
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
4.33
|
443,180
|
|
11/3/2010
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
4.22
|
188,790
|
|
11/2/2010
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.60
|
4.25
|
259,090
|
|
11/1/2010
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
4.33
|
168,140
|
|
10/29/2010
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
4.36
|
416,400
|
|
10/28/2010
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
4.36
|
285,110
|
|
10/27/2010
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
4.36
|
307,710
|
|
10/26/2010
|
+0.50 / +3.36%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.40
|
4.48
|
666,200
|
|
10/25/2010
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.90
|
4.33
|
604,260
|
|
10/22/2010
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.80
|
4.30
|
237,170
|
|
10/21/2010
|
+0.10 / +0.68%
|
14.70
|
15.10
|
14.60
|
14.80
|
14.80
|
4.30
|
570,500
|
|
10/20/2010
|
-0.60 / -3.92%
|
15.10
|
15.30
|
14.60
|
14.70
|
14.70
|
4.27
|
1,428,970
|
|
10/19/2010
|
-0.40 / -2.55%
|
15.70
|
15.80
|
15.30
|
15.30
|
15.30
|
4.45
|
719,460
|
|
10/18/2010
|
-0.20 / -1.26%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.70
|
4.57
|
299,480
|
|
10/15/2010
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.90
|
4.62
|
327,410
|
|
10/14/2010
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
4.62
|
351,680
|
|
10/13/2010
|
+0.30 / +1.92%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
4.62
|
606,750
|
|
10/12/2010
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
4.54
|
404,910
|
|
10/11/2010
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.80
|
4.59
|
212,170
|
|
10/8/2010
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.90
|
4.62
|
493,630
|
|
10/7/2010
|
-0.40 / -2.44%
|
16.40
|
16.60
|
16.00
|
16.00
|
16.00
|
4.65
|
447,710
|
|
10/6/2010
|
+0.50 / +3.14%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.40
|
4.77
|
577,620
|
|
10/5/2010
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.90
|
4.62
|
600,280
|
|
10/4/2010
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.60
|
15.70
|
15.70
|
4.57
|
953,510
|
|
|