|
Closing price on 11/3/2010
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.40 |
| Volume |
188,790 |
| Split-adjusted Price |
3.62 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2010
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
3.62
|
188,790
|
|
|
11/2/2010
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.60
|
3.64
|
259,090
|
|
|
11/1/2010
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
3.72
|
168,140
|
|
|
10/29/2010
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
3.74
|
416,400
|
|
|
10/28/2010
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
3.74
|
285,110
|
|
|
10/27/2010
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
3.74
|
307,710
|
|
|
10/26/2010
|
+0.50 / +3.36%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.40
|
3.84
|
666,200
|
|
|
10/25/2010
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.90
|
3.72
|
604,260
|
|
|
10/22/2010
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.80
|
3.69
|
237,170
|
|
|
10/21/2010
|
+0.10 / +0.68%
|
14.70
|
15.10
|
14.60
|
14.80
|
14.80
|
3.69
|
570,500
|
|
|
10/20/2010
|
-0.60 / -3.92%
|
15.10
|
15.30
|
14.60
|
14.70
|
14.70
|
3.67
|
1,428,970
|
|
|
10/19/2010
|
-0.40 / -2.55%
|
15.70
|
15.80
|
15.30
|
15.30
|
15.30
|
3.82
|
719,460
|
|
|
10/18/2010
|
-0.20 / -1.26%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.70
|
3.92
|
299,480
|
|
|
10/15/2010
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.90
|
3.97
|
327,410
|
|
|
10/14/2010
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
3.97
|
351,680
|
|
|
10/13/2010
|
+0.30 / +1.92%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
3.97
|
606,750
|
|
|
10/12/2010
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
3.89
|
404,910
|
|
|
10/11/2010
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.80
|
3.94
|
212,170
|
|
|
10/8/2010
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.90
|
3.97
|
493,630
|
|
|
10/7/2010
|
-0.40 / -2.44%
|
16.40
|
16.60
|
16.00
|
16.00
|
16.00
|
3.99
|
447,710
|
|
|
10/6/2010
|
+0.50 / +3.14%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.40
|
4.09
|
577,620
|
|
|
10/5/2010
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.90
|
3.97
|
600,280
|
|
|
10/4/2010
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.60
|
15.70
|
15.70
|
3.92
|
953,510
|
|
|
10/1/2010
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.20
|
4.04
|
447,710
|
|
|
9/30/2010
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.30
|
4.07
|
596,110
|
|
|
9/29/2010
|
-0.20 / -1.21%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.30
|
4.07
|
397,040
|
|
|
9/28/2010
|
+0.10 / +0.61%
|
16.60
|
16.80
|
16.40
|
16.50
|
16.50
|
4.12
|
489,290
|
|
|
9/27/2010
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.40
|
16.40
|
16.40
|
4.09
|
483,720
|
|
|
9/24/2010
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.50
|
4.12
|
759,390
|
|
|
9/23/2010
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.50
|
4.12
|
859,790
|
|
|