Closing price on 11/9/2009
|
|
Open |
49.20 |
High |
50.00 |
Low |
47.50 |
Volume |
1,504,190 |
Split-adjusted Price |
6.28 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2009
|
-2.50 / -5.00%
|
49.20
|
50.00
|
47.50
|
47.50
|
47.50
|
6.28
|
1,504,190
|
|
11/6/2009
|
-0.50 / -0.99%
|
52.50
|
52.50
|
50.00
|
50.00
|
50.00
|
6.61
|
2,076,120
|
|
11/5/2009
|
+2.40 / +4.99%
|
48.80
|
50.50
|
48.20
|
50.50
|
50.50
|
6.67
|
1,828,460
|
|
11/4/2009
|
-0.40 / -0.82%
|
49.50
|
49.80
|
47.00
|
48.10
|
48.10
|
6.36
|
1,890,450
|
|
11/3/2009
|
-2.50 / -4.90%
|
50.00
|
50.50
|
48.50
|
48.50
|
48.50
|
6.41
|
3,486,730
|
|
11/2/2009
|
-2.50 / -4.67%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.00
|
6.74
|
1,039,460
|
|
10/30/2009
|
+0.50 / +0.94%
|
54.50
|
55.50
|
53.00
|
53.50
|
53.50
|
7.07
|
2,193,250
|
|
10/29/2009
|
-2.00 / -3.64%
|
53.00
|
54.00
|
52.50
|
53.00
|
53.00
|
7.01
|
3,410,330
|
|
10/28/2009
|
-1.00 / -1.79%
|
57.00
|
57.00
|
54.50
|
55.00
|
55.00
|
7.27
|
1,612,630
|
|
10/27/2009
|
-1.50 / -2.61%
|
57.00
|
57.00
|
55.00
|
56.00
|
56.00
|
7.40
|
2,989,080
|
|
10/26/2009
|
-2.50 / -4.17%
|
60.50
|
61.00
|
57.00
|
57.50
|
57.50
|
7.60
|
3,246,020
|
|
10/23/2009
|
-0.50 / -0.83%
|
63.50
|
63.50
|
60.00
|
60.00
|
60.00
|
7.93
|
5,601,310
|
|
10/22/2009
|
+2.50 / +4.31%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
8.00
|
826,780
|
|
10/21/2009
|
+0.50 / +0.87%
|
57.00
|
59.00
|
56.50
|
58.00
|
58.00
|
7.67
|
2,216,620
|
|
10/20/2009
|
+1.50 / +2.68%
|
57.00
|
58.50
|
56.50
|
57.50
|
57.50
|
7.60
|
2,458,840
|
|
10/19/2009
|
-0.50 / -0.88%
|
56.00
|
57.50
|
55.50
|
56.00
|
56.00
|
7.40
|
1,727,880
|
|
10/16/2009
|
-2.00 / -3.42%
|
57.50
|
59.50
|
56.50
|
56.50
|
56.50
|
7.47
|
2,709,450
|
|
10/15/2009
|
+2.50 / +4.46%
|
58.50
|
58.50
|
57.00
|
58.50
|
58.50
|
7.73
|
3,516,070
|
|
10/14/2009
|
+2.50 / +4.67%
|
54.00
|
56.00
|
53.50
|
56.00
|
56.00
|
7.40
|
2,328,640
|
|
10/13/2009
|
-1.50 / -2.73%
|
54.50
|
55.50
|
53.50
|
53.50
|
53.50
|
7.07
|
1,917,120
|
|
10/12/2009
|
+1.00 / +1.85%
|
55.00
|
56.00
|
54.00
|
55.00
|
55.00
|
7.27
|
1,998,530
|
|
10/9/2009
|
+1.50 / +2.86%
|
53.50
|
54.50
|
52.50
|
54.00
|
54.00
|
7.14
|
2,170,590
|
|
10/8/2009
|
+0.50 / +0.96%
|
51.00
|
53.00
|
51.00
|
52.50
|
52.50
|
6.94
|
1,444,870
|
|
10/7/2009
|
+2.40 / +4.84%
|
51.00
|
52.00
|
50.50
|
52.00
|
52.00
|
6.87
|
2,440,370
|
|
10/6/2009
|
-0.30 / -0.60%
|
50.50
|
50.50
|
49.30
|
49.60
|
49.60
|
6.56
|
1,456,260
|
|
10/5/2009
|
-1.10 / -2.16%
|
51.50
|
51.50
|
48.90
|
49.90
|
49.90
|
6.60
|
1,843,350
|
|
10/2/2009
|
-1.50 / -2.86%
|
51.00
|
52.50
|
49.90
|
51.00
|
51.00
|
6.74
|
3,782,390
|
|
10/1/2009
|
-2.50 / -4.55%
|
55.00
|
55.50
|
52.50
|
52.50
|
52.50
|
6.94
|
2,359,820
|
|
9/30/2009
|
-1.50 / -2.65%
|
56.00
|
57.00
|
54.50
|
55.00
|
55.00
|
7.27
|
3,213,950
|
|
9/29/2009
|
-2.50 / -4.24%
|
58.50
|
59.00
|
56.50
|
56.50
|
56.50
|
7.47
|
3,355,420
|
|
|
|