Closing price on 11/9/2015
|
|
Open |
26.20 |
High |
26.20 |
Low |
25.90 |
Volume |
366,010 |
Split-adjusted Price |
11.15 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2015
|
-0.20 / -0.77%
|
26.20
|
26.20
|
25.90
|
25.90
|
26.02
|
11.15
|
366,010
|
|
11/6/2015
|
-0.30 / -1.14%
|
26.40
|
26.40
|
26.00
|
26.10
|
26.21
|
11.23
|
560,250
|
|
11/5/2015
|
0.00 / 0.00%
|
26.30
|
26.50
|
26.30
|
26.40
|
26.41
|
11.36
|
193,430
|
|
11/4/2015
|
-0.20 / -0.75%
|
26.60
|
26.80
|
26.40
|
26.40
|
26.57
|
11.36
|
362,220
|
|
11/3/2015
|
+0.40 / +1.53%
|
26.20
|
26.60
|
26.20
|
26.60
|
26.41
|
11.45
|
713,700
|
|
11/2/2015
|
-0.60 / -2.24%
|
26.80
|
26.90
|
26.20
|
26.20
|
26.54
|
11.28
|
750,650
|
|
10/30/2015
|
-0.20 / -0.74%
|
27.00
|
27.10
|
26.80
|
26.80
|
26.90
|
11.53
|
336,450
|
|
10/29/2015
|
0.00 / 0.00%
|
27.00
|
27.30
|
26.90
|
27.00
|
27.07
|
11.62
|
447,940
|
|
10/28/2015
|
+0.30 / +1.12%
|
26.70
|
27.40
|
26.60
|
27.00
|
27.14
|
11.62
|
1,554,890
|
|
10/27/2015
|
+0.60 / +2.30%
|
26.10
|
26.70
|
26.00
|
26.70
|
26.30
|
11.49
|
571,070
|
|
10/26/2015
|
-0.20 / -0.76%
|
26.30
|
26.40
|
26.10
|
26.10
|
26.29
|
11.23
|
391,700
|
|
10/23/2015
|
+0.10 / +0.38%
|
26.20
|
26.40
|
26.20
|
26.30
|
26.32
|
11.32
|
346,550
|
|
10/22/2015
|
+0.20 / +0.77%
|
26.00
|
26.40
|
26.00
|
26.20
|
26.19
|
11.28
|
390,240
|
|
10/21/2015
|
-0.30 / -1.14%
|
26.30
|
26.50
|
26.00
|
26.00
|
26.20
|
11.19
|
824,350
|
|
10/20/2015
|
-0.30 / -1.13%
|
26.60
|
26.70
|
26.20
|
26.30
|
26.42
|
11.32
|
792,650
|
|
10/19/2015
|
+0.50 / +1.92%
|
26.20
|
26.80
|
26.00
|
26.60
|
26.53
|
11.45
|
1,139,580
|
|
10/16/2015
|
+0.40 / +1.56%
|
25.70
|
26.20
|
25.70
|
26.10
|
26.00
|
11.23
|
1,242,650
|
|
10/15/2015
|
+0.30 / +1.18%
|
25.40
|
25.80
|
25.40
|
25.70
|
25.61
|
11.06
|
660,270
|
|
10/14/2015
|
-0.20 / -0.78%
|
25.50
|
25.70
|
25.40
|
25.40
|
25.54
|
10.93
|
432,110
|
|
10/13/2015
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.60
|
25.60
|
25.65
|
11.02
|
228,620
|
|
10/12/2015
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.70
|
25.80
|
25.85
|
11.10
|
321,510
|
|
10/9/2015
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.70
|
25.90
|
25.83
|
11.15
|
512,360
|
|
10/8/2015
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.75
|
11.19
|
567,820
|
|
10/7/2015
|
-0.30 / -1.16%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.75
|
10.97
|
258,810
|
|
10/6/2015
|
+0.40 / +1.57%
|
25.80
|
26.00
|
25.60
|
25.80
|
25.80
|
11.10
|
1,283,120
|
|
10/5/2015
|
+0.40 / +1.60%
|
25.00
|
25.50
|
25.00
|
25.40
|
25.36
|
10.93
|
327,420
|
|
10/2/2015
|
-0.10 / -0.40%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.08
|
10.76
|
242,340
|
|
10/1/2015
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.00
|
25.10
|
25.13
|
10.80
|
550,720
|
|
9/30/2015
|
-0.10 / -0.40%
|
25.20
|
25.40
|
25.10
|
25.10
|
25.23
|
10.80
|
257,050
|
|
9/29/2015
|
-0.20 / -0.79%
|
25.20
|
25.30
|
25.00
|
25.20
|
25.13
|
10.85
|
328,830
|
|
|