Closing price on 11/13/2008
|
|
Open |
23.50 |
High |
24.80 |
Low |
23.50 |
Volume |
370,090 |
Split-adjusted Price |
3.18 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2008
|
0.00 / 0.00%
|
23.50
|
24.80
|
23.50
|
24.40
|
24.40
|
3.18
|
370,090
|
|
11/12/2008
|
-1.20 / -4.69%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
3.18
|
194,660
|
|
11/11/2008
|
-1.30 / -4.83%
|
25.60
|
25.70
|
25.60
|
25.60
|
25.60
|
3.33
|
230,210
|
|
11/10/2008
|
-0.10 / -0.37%
|
27.00
|
27.50
|
26.50
|
26.90
|
26.90
|
3.50
|
254,060
|
|
11/7/2008
|
-1.40 / -4.93%
|
27.00
|
27.60
|
27.00
|
27.00
|
27.00
|
3.52
|
422,140
|
|
11/6/2008
|
+0.40 / +1.43%
|
27.10
|
29.40
|
27.10
|
28.40
|
28.40
|
3.70
|
704,060
|
|
11/5/2008
|
+1.30 / +4.87%
|
28.00
|
28.00
|
27.90
|
28.00
|
28.00
|
3.65
|
351,510
|
|
11/4/2008
|
+1.20 / +4.71%
|
24.80
|
26.70
|
24.80
|
26.70
|
26.70
|
3.48
|
549,740
|
|
11/3/2008
|
-1.20 / -4.49%
|
25.40
|
26.50
|
25.40
|
25.50
|
25.50
|
3.32
|
432,050
|
|
10/31/2008
|
+1.20 / +4.71%
|
25.60
|
26.70
|
25.60
|
26.70
|
26.70
|
3.48
|
498,360
|
|
10/30/2008
|
+0.50 / +2.00%
|
25.00
|
25.60
|
24.20
|
25.50
|
25.50
|
3.32
|
504,580
|
|
10/29/2008
|
+0.80 / +3.31%
|
25.40
|
25.40
|
24.00
|
25.00
|
25.00
|
3.26
|
455,080
|
|
10/28/2008
|
-1.20 / -4.72%
|
24.20
|
25.20
|
24.20
|
24.20
|
24.20
|
3.15
|
503,580
|
|
10/27/2008
|
-1.30 / -4.87%
|
25.40
|
25.60
|
25.40
|
25.40
|
25.40
|
3.31
|
297,410
|
|
10/24/2008
|
-0.90 / -3.26%
|
26.90
|
27.50
|
26.70
|
26.70
|
26.70
|
3.48
|
172,520
|
|
10/23/2008
|
-1.30 / -4.50%
|
28.00
|
28.30
|
27.50
|
27.60
|
27.60
|
3.59
|
244,700
|
|
10/22/2008
|
+0.90 / +3.21%
|
27.50
|
28.90
|
27.50
|
28.90
|
28.90
|
3.76
|
253,650
|
|
10/21/2008
|
+1.30 / +4.87%
|
28.00
|
28.00
|
27.00
|
28.00
|
28.00
|
3.65
|
287,930
|
|
10/20/2008
|
-1.40 / -4.98%
|
27.50
|
27.50
|
26.70
|
26.70
|
26.70
|
3.48
|
136,970
|
|
10/17/2008
|
-0.90 / -3.10%
|
29.00
|
29.10
|
28.10
|
28.10
|
28.10
|
3.66
|
189,680
|
|
10/16/2008
|
-1.50 / -4.92%
|
29.00
|
29.70
|
29.00
|
29.00
|
29.00
|
3.78
|
300,510
|
|
10/15/2008
|
+0.40 / +1.33%
|
29.50
|
30.90
|
28.60
|
30.50
|
30.50
|
3.97
|
520,070
|
|
10/14/2008
|
+1.40 / +4.88%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
3.92
|
7,240
|
|
10/13/2008
|
-1.50 / -4.97%
|
30.20
|
31.10
|
28.70
|
28.70
|
28.70
|
3.74
|
282,950
|
|
10/10/2008
|
-1.50 / -4.73%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
3.93
|
78,180
|
|
10/9/2008
|
-1.60 / -4.80%
|
31.70
|
33.20
|
31.70
|
31.70
|
31.70
|
4.13
|
659,490
|
|
10/8/2008
|
-1.70 / -4.86%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
4.34
|
60,310
|
|
10/7/2008
|
-1.80 / -4.89%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
4.56
|
27,620
|
|
10/6/2008
|
-1.90 / -4.91%
|
37.00
|
38.00
|
36.80
|
36.80
|
36.80
|
4.79
|
177,190
|
|
10/3/2008
|
-1.30 / -3.25%
|
38.50
|
39.90
|
38.50
|
38.70
|
38.70
|
5.04
|
112,620
|
|
|