|
Closing price on 11/4/2016
|
|
| Open |
20.70 |
| High |
20.80 |
| Low |
20.60 |
| Volume |
180,570 |
| Split-adjusted Price |
10.46 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2016
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.60
|
20.60
|
20.65
|
10.46
|
180,570
|
|
|
11/3/2016
|
-0.40 / -1.90%
|
20.95
|
20.95
|
20.00
|
20.70
|
20.68
|
10.52
|
513,820
|
|
|
11/2/2016
|
-0.20 / -0.94%
|
21.10
|
21.25
|
20.95
|
21.10
|
21.09
|
10.72
|
564,420
|
|
|
11/1/2016
|
+0.05 / +0.24%
|
21.20
|
21.30
|
21.00
|
21.30
|
21.17
|
10.82
|
296,010
|
|
|
10/31/2016
|
+0.15 / +0.71%
|
21.25
|
21.45
|
21.15
|
21.25
|
21.27
|
10.79
|
952,990
|
|
|
10/28/2016
|
+0.10 / +0.48%
|
20.95
|
21.20
|
20.90
|
21.10
|
21.04
|
10.72
|
434,480
|
|
|
10/27/2016
|
+0.10 / +0.48%
|
20.75
|
21.20
|
20.75
|
21.00
|
20.93
|
10.67
|
406,370
|
|
|
10/26/2016
|
+0.30 / +1.46%
|
20.55
|
21.05
|
20.55
|
20.90
|
20.85
|
10.62
|
705,910
|
|
|
10/25/2016
|
-0.05 / -0.24%
|
20.65
|
20.70
|
20.40
|
20.60
|
20.61
|
10.46
|
686,380
|
|
|
10/24/2016
|
0.00 / 0.00%
|
20.75
|
20.75
|
20.55
|
20.65
|
20.63
|
10.49
|
1,204,000
|
|
|
10/21/2016
|
-0.10 / -0.48%
|
20.75
|
20.95
|
20.65
|
20.65
|
20.72
|
10.49
|
255,100
|
|
|
10/20/2016
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.75
|
20.75
|
20.84
|
10.54
|
1,308,270
|
|
|
10/19/2016
|
-0.05 / -0.24%
|
21.10
|
21.10
|
20.85
|
20.95
|
20.97
|
10.64
|
802,750
|
|
|
10/18/2016
|
+0.05 / +0.24%
|
20.85
|
21.00
|
20.75
|
21.00
|
20.88
|
10.67
|
273,300
|
|
|
10/17/2016
|
-0.35 / -1.64%
|
21.40
|
21.45
|
20.90
|
20.95
|
21.12
|
10.64
|
378,850
|
|
|
10/14/2016
|
-0.05 / -0.23%
|
21.25
|
21.40
|
21.20
|
21.30
|
21.29
|
10.82
|
1,072,383
|
|
|
10/13/2016
|
+0.05 / +0.23%
|
21.20
|
21.35
|
21.10
|
21.35
|
21.28
|
10.85
|
2,159,830
|
|
|
10/12/2016
|
-0.10 / -0.47%
|
21.30
|
21.40
|
21.05
|
21.30
|
21.24
|
10.82
|
991,720
|
|
|
10/11/2016
|
+0.65 / +3.13%
|
20.85
|
21.40
|
20.75
|
21.40
|
20.90
|
10.87
|
721,080
|
|
|
10/10/2016
|
-0.25 / -1.19%
|
21.00
|
21.00
|
20.60
|
20.75
|
20.72
|
10.54
|
579,980
|
|
|
10/7/2016
|
-0.15 / -0.71%
|
21.15
|
21.20
|
20.70
|
21.00
|
20.87
|
10.67
|
1,119,670
|
|
|
10/6/2016
|
-0.15 / -0.70%
|
21.30
|
21.50
|
21.15
|
21.15
|
21.26
|
10.74
|
534,080
|
|
|
10/5/2016
|
+0.10 / +0.47%
|
21.20
|
21.60
|
21.20
|
21.30
|
21.36
|
10.82
|
479,920
|
|
|
10/4/2016
|
-0.15 / -0.70%
|
21.40
|
21.95
|
21.15
|
21.20
|
21.33
|
10.77
|
1,347,080
|
|
|
10/3/2016
|
-0.25 / -1.16%
|
21.80
|
21.80
|
21.20
|
21.35
|
21.45
|
10.85
|
774,580
|
|
|
9/30/2016
|
-0.40 / -1.82%
|
21.90
|
22.35
|
21.30
|
21.60
|
21.96
|
10.97
|
927,960
|
|
|
9/29/2016
|
-0.10 / -0.45%
|
22.05
|
22.55
|
21.80
|
22.00
|
22.18
|
11.18
|
846,410
|
|
|
9/28/2016
|
-0.25 / -1.12%
|
22.40
|
22.50
|
21.95
|
22.10
|
22.22
|
11.23
|
1,176,020
|
|
|
9/27/2016
|
-0.35 / -1.54%
|
22.70
|
22.70
|
22.20
|
22.35
|
22.39
|
11.35
|
956,940
|
|
|
9/26/2016
|
+0.55 / +2.48%
|
22.20
|
22.70
|
22.20
|
22.70
|
22.56
|
11.53
|
16,644,790
|
|
|