|
Closing price on 11/18/2008
|
|
| Open |
23.40 |
| High |
24.10 |
| Low |
23.30 |
| Volume |
214,090 |
| Split-adjusted Price |
2.67 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2008
|
0.00 / 0.00%
|
23.40
|
24.10
|
23.30
|
23.90
|
23.90
|
2.67
|
214,090
|
|
|
11/17/2008
|
-1.10 / -4.40%
|
24.50
|
24.80
|
23.90
|
23.90
|
23.90
|
2.67
|
327,990
|
|
|
11/14/2008
|
+0.60 / +2.46%
|
24.40
|
25.00
|
24.20
|
25.00
|
25.00
|
2.79
|
393,830
|
|
|
11/13/2008
|
0.00 / 0.00%
|
23.50
|
24.80
|
23.50
|
24.40
|
24.40
|
2.73
|
370,090
|
|
|
11/12/2008
|
-1.20 / -4.69%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
2.73
|
194,660
|
|
|
11/11/2008
|
-1.30 / -4.83%
|
25.60
|
25.70
|
25.60
|
25.60
|
25.60
|
2.86
|
230,210
|
|
|
11/10/2008
|
-0.10 / -0.37%
|
27.00
|
27.50
|
26.50
|
26.90
|
26.90
|
3.00
|
254,060
|
|
|
11/7/2008
|
-1.40 / -4.93%
|
27.00
|
27.60
|
27.00
|
27.00
|
27.00
|
3.02
|
422,140
|
|
|
11/6/2008
|
+0.40 / +1.43%
|
27.10
|
29.40
|
27.10
|
28.40
|
28.40
|
3.17
|
704,060
|
|
|
11/5/2008
|
+1.30 / +4.87%
|
28.00
|
28.00
|
27.90
|
28.00
|
28.00
|
3.13
|
351,510
|
|
|
11/4/2008
|
+1.20 / +4.71%
|
24.80
|
26.70
|
24.80
|
26.70
|
26.70
|
2.98
|
549,740
|
|
|
11/3/2008
|
-1.20 / -4.49%
|
25.40
|
26.50
|
25.40
|
25.50
|
25.50
|
2.85
|
432,050
|
|
|
10/31/2008
|
+1.20 / +4.71%
|
25.60
|
26.70
|
25.60
|
26.70
|
26.70
|
2.98
|
498,360
|
|
|
10/30/2008
|
+0.50 / +2.00%
|
25.00
|
25.60
|
24.20
|
25.50
|
25.50
|
2.85
|
504,580
|
|
|
10/29/2008
|
+0.80 / +3.31%
|
25.40
|
25.40
|
24.00
|
25.00
|
25.00
|
2.79
|
455,080
|
|
|
10/28/2008
|
-1.20 / -4.72%
|
24.20
|
25.20
|
24.20
|
24.20
|
24.20
|
2.70
|
503,580
|
|
|
10/27/2008
|
-1.30 / -4.87%
|
25.40
|
25.60
|
25.40
|
25.40
|
25.40
|
2.84
|
297,410
|
|
|
10/24/2008
|
-0.90 / -3.26%
|
26.90
|
27.50
|
26.70
|
26.70
|
26.70
|
2.98
|
172,520
|
|
|
10/23/2008
|
-1.30 / -4.50%
|
28.00
|
28.30
|
27.50
|
27.60
|
27.60
|
3.08
|
244,700
|
|
|
10/22/2008
|
+0.90 / +3.21%
|
27.50
|
28.90
|
27.50
|
28.90
|
28.90
|
3.23
|
253,650
|
|
|
10/21/2008
|
+1.30 / +4.87%
|
28.00
|
28.00
|
27.00
|
28.00
|
28.00
|
3.13
|
287,930
|
|
|
10/20/2008
|
-1.40 / -4.98%
|
27.50
|
27.50
|
26.70
|
26.70
|
26.70
|
2.98
|
136,970
|
|
|
10/17/2008
|
-0.90 / -3.10%
|
29.00
|
29.10
|
28.10
|
28.10
|
28.10
|
3.14
|
189,680
|
|
|
10/16/2008
|
-1.50 / -4.92%
|
29.00
|
29.70
|
29.00
|
29.00
|
29.00
|
3.24
|
300,510
|
|
|
10/15/2008
|
+0.40 / +1.33%
|
29.50
|
30.90
|
28.60
|
30.50
|
30.50
|
3.41
|
520,070
|
|
|
10/14/2008
|
+1.40 / +4.88%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
3.36
|
7,240
|
|
|
10/13/2008
|
-1.50 / -4.97%
|
30.20
|
31.10
|
28.70
|
28.70
|
28.70
|
3.21
|
282,950
|
|
|
10/10/2008
|
-1.50 / -4.73%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
3.37
|
78,180
|
|
|
10/9/2008
|
-1.60 / -4.80%
|
31.70
|
33.20
|
31.70
|
31.70
|
31.70
|
3.54
|
659,490
|
|
|
10/8/2008
|
-1.70 / -4.86%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
3.72
|
60,310
|
|
|