Closing price on 11/26/2004
|
|
Open |
23.20 |
High |
23.20 |
Low |
23.20 |
Volume |
38,220 |
Split-adjusted Price |
1.08 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/26/2004
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
1.08
|
38,220
|
|
11/25/2004
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
1.07
|
41,170
|
|
11/24/2004
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
1.06
|
93,900
|
|
11/23/2004
|
-0.40 / -1.70%
|
23.40
|
23.40
|
23.10
|
23.10
|
23.10
|
1.07
|
62,290
|
|
11/22/2004
|
-0.20 / -0.84%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
1.09
|
83,400
|
|
11/19/2004
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
1.10
|
16,500
|
|
11/18/2004
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
1.10
|
38,480
|
|
11/17/2004
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.80
|
23.80
|
23.80
|
1.11
|
17,650
|
|
11/16/2004
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
1.11
|
20,300
|
|
11/15/2004
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.90
|
1.11
|
34,980
|
|
11/12/2004
|
-0.20 / -0.83%
|
23.80
|
23.80
|
23.50
|
23.80
|
23.80
|
1.11
|
43,350
|
|
11/11/2004
|
-0.10 / -0.41%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.00
|
1.12
|
17,770
|
|
11/10/2004
|
+0.10 / +0.42%
|
24.00
|
24.10
|
23.90
|
24.10
|
24.10
|
1.12
|
18,120
|
|
11/9/2004
|
-0.10 / -0.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1.12
|
14,460
|
|
11/8/2004
|
+0.10 / +0.42%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.10
|
1.12
|
16,950
|
|
11/5/2004
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.90
|
24.00
|
24.00
|
1.12
|
17,770
|
|
11/4/2004
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
1.11
|
16,040
|
|
11/3/2004
|
-0.10 / -0.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1.12
|
29,320
|
|
11/2/2004
|
+0.20 / +0.84%
|
23.90
|
24.10
|
23.90
|
24.10
|
24.10
|
1.12
|
42,300
|
|
11/1/2004
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.90
|
1.11
|
22,010
|
|
10/29/2004
|
-0.10 / -0.41%
|
24.20
|
24.20
|
24.10
|
24.10
|
24.10
|
1.12
|
31,720
|
|
10/28/2004
|
-0.20 / -0.82%
|
24.40
|
24.40
|
24.20
|
24.20
|
24.20
|
1.13
|
8,620
|
|
10/27/2004
|
+0.30 / +1.24%
|
24.20
|
24.40
|
24.20
|
24.40
|
24.40
|
1.13
|
31,100
|
|
10/26/2004
|
+0.20 / +0.84%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
1.12
|
38,550
|
|
10/25/2004
|
+0.20 / +0.84%
|
23.70
|
23.90
|
23.70
|
23.90
|
23.90
|
1.11
|
15,940
|
|
10/22/2004
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
1.10
|
21,720
|
|
10/21/2004
|
-0.40 / -1.65%
|
23.90
|
23.90
|
23.80
|
23.90
|
23.90
|
1.11
|
33,410
|
|
10/20/2004
|
+0.20 / +0.83%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
1.13
|
61,310
|
|
10/19/2004
|
+0.50 / +2.12%
|
23.90
|
24.10
|
23.90
|
24.10
|
24.10
|
1.12
|
77,600
|
|
10/18/2004
|
+0.40 / +1.72%
|
23.60
|
23.70
|
23.60
|
23.60
|
23.60
|
1.10
|
40,010
|
|
|