Closing price on 11/19/2012
|
|
Open |
14.40 |
High |
14.60 |
Low |
14.40 |
Volume |
97,190 |
Split-adjusted Price |
5.13 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2012
|
-0.10 / -0.69%
|
14.40
|
14.60
|
14.40
|
14.40
|
14.40
|
5.13
|
97,190
|
|
11/16/2012
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
5.17
|
101,600
|
|
11/15/2012
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
5.17
|
173,280
|
|
11/14/2012
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.60
|
5.20
|
169,740
|
|
11/13/2012
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.50
|
5.17
|
492,180
|
|
11/12/2012
|
+0.20 / +1.40%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.50
|
5.17
|
303,330
|
|
11/9/2012
|
+0.30 / +2.14%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
5.10
|
123,820
|
|
11/8/2012
|
-0.20 / -1.41%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.00
|
4.99
|
120,920
|
|
11/7/2012
|
+0.20 / +1.43%
|
14.10
|
14.40
|
14.00
|
14.20
|
14.20
|
5.06
|
195,080
|
|
11/6/2012
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
14.00
|
4.99
|
196,720
|
|
11/5/2012
|
-0.10 / -0.71%
|
14.10
|
14.30
|
13.80
|
14.00
|
14.00
|
4.99
|
147,710
|
|
11/2/2012
|
-0.70 / -4.73%
|
14.10
|
14.40
|
14.10
|
14.10
|
14.10
|
5.02
|
755,020
|
|
11/1/2012
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
5.27
|
84,250
|
|
10/31/2012
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.60
|
14.70
|
14.70
|
5.24
|
180,840
|
|
10/30/2012
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.80
|
5.27
|
45,870
|
|
10/29/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.80
|
5.27
|
71,630
|
|
10/26/2012
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
5.27
|
112,360
|
|
10/25/2012
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
5.27
|
97,040
|
|
10/24/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
5.31
|
67,450
|
|
10/23/2012
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
5.31
|
71,070
|
|
10/22/2012
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
5.27
|
176,510
|
|
10/19/2012
|
-0.30 / -1.96%
|
15.20
|
15.30
|
14.70
|
15.00
|
15.00
|
5.35
|
330,060
|
|
10/18/2012
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.30
|
5.45
|
128,010
|
|
10/17/2012
|
-0.30 / -1.92%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.30
|
5.45
|
276,930
|
|
10/16/2012
|
+0.70 / +4.70%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.60
|
5.56
|
508,530
|
|
10/15/2012
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.90
|
5.31
|
131,700
|
|
10/12/2012
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
5.38
|
116,870
|
|
10/11/2012
|
-0.10 / -0.66%
|
15.30
|
15.50
|
15.10
|
15.10
|
15.10
|
5.38
|
520,390
|
|
10/10/2012
|
+0.10 / +0.66%
|
15.20
|
15.30
|
14.90
|
15.20
|
15.20
|
5.42
|
189,720
|
|
10/9/2012
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.10
|
5.38
|
231,830
|
|
|