Closing price on 11/30/2010
|
|
Open |
14.80 |
High |
15.20 |
Low |
14.80 |
Volume |
2,719,930 |
Split-adjusted Price |
4.42 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2010
|
+0.70 / +4.83%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.20
|
4.42
|
2,719,930
|
|
11/29/2010
|
+0.40 / +2.84%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
4.22
|
550,520
|
|
11/26/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.10
|
4.10
|
374,140
|
|
11/25/2010
|
+0.10 / +0.71%
|
14.00
|
14.40
|
14.00
|
14.10
|
14.10
|
4.10
|
778,880
|
|
11/24/2010
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
14.00
|
14.00
|
4.07
|
315,510
|
|
11/23/2010
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
4.07
|
513,800
|
|
11/22/2010
|
-0.20 / -1.45%
|
13.40
|
13.70
|
13.40
|
13.60
|
13.60
|
3.95
|
223,610
|
|
11/19/2010
|
-0.20 / -1.43%
|
14.20
|
14.20
|
13.70
|
13.80
|
13.80
|
4.01
|
239,060
|
|
11/18/2010
|
+0.20 / +1.45%
|
13.80
|
14.20
|
13.80
|
14.00
|
14.00
|
4.07
|
449,500
|
|
11/17/2010
|
-0.20 / -1.43%
|
13.90
|
14.30
|
13.50
|
13.80
|
13.80
|
4.01
|
424,410
|
|
11/16/2010
|
+0.30 / +2.19%
|
13.70
|
14.00
|
13.60
|
14.00
|
14.00
|
4.07
|
944,630
|
|
11/15/2010
|
-0.20 / -1.44%
|
14.00
|
14.10
|
13.70
|
13.70
|
13.70
|
3.98
|
500,830
|
|
11/12/2010
|
-0.50 / -3.47%
|
14.30
|
14.30
|
13.70
|
13.90
|
13.90
|
4.04
|
969,000
|
|
11/11/2010
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.40
|
4.19
|
434,140
|
|
11/10/2010
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.60
|
4.25
|
374,350
|
|
11/9/2010
|
-0.50 / -3.31%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.60
|
4.25
|
316,290
|
|
11/8/2010
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.10
|
4.39
|
590,820
|
|
11/5/2010
|
+0.20 / +1.34%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.10
|
4.39
|
755,480
|
|
11/4/2010
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
4.33
|
443,180
|
|
11/3/2010
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
4.22
|
188,790
|
|
11/2/2010
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.60
|
4.25
|
259,090
|
|
11/1/2010
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
4.33
|
168,140
|
|
10/29/2010
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
4.36
|
416,400
|
|
10/28/2010
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
4.36
|
285,110
|
|
10/27/2010
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
4.36
|
307,710
|
|
10/26/2010
|
+0.50 / +3.36%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.40
|
4.48
|
666,200
|
|
10/25/2010
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.90
|
4.33
|
604,260
|
|
10/22/2010
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.80
|
4.30
|
237,170
|
|
10/21/2010
|
+0.10 / +0.68%
|
14.70
|
15.10
|
14.60
|
14.80
|
14.80
|
4.30
|
570,500
|
|
10/20/2010
|
-0.60 / -3.92%
|
15.10
|
15.30
|
14.60
|
14.70
|
14.70
|
4.27
|
1,428,970
|
|
|