|
Closing price on 12/11/2008
|
|
| Open |
21.10 |
| High |
21.80 |
| Low |
20.70 |
| Volume |
200,070 |
| Split-adjusted Price |
2.79 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2008
|
0.00 / 0.00%
|
21.10
|
21.80
|
20.70
|
21.40
|
21.40
|
2.79
|
200,070
|
|
|
12/10/2008
|
-1.10 / -4.89%
|
22.50
|
22.50
|
21.40
|
21.40
|
21.40
|
2.79
|
411,240
|
|
|
12/9/2008
|
+0.90 / +4.17%
|
21.90
|
22.50
|
21.70
|
22.50
|
22.50
|
2.93
|
250,600
|
|
|
12/8/2008
|
-0.70 / -3.14%
|
21.80
|
22.10
|
21.20
|
21.60
|
21.60
|
2.81
|
291,430
|
|
|
12/5/2008
|
-0.60 / -2.62%
|
22.40
|
22.50
|
22.00
|
22.30
|
22.30
|
2.90
|
247,370
|
|
|
12/4/2008
|
+0.30 / +1.33%
|
22.80
|
23.20
|
22.60
|
22.90
|
22.90
|
2.98
|
193,160
|
|
|
12/3/2008
|
-0.20 / -0.88%
|
22.80
|
23.40
|
22.50
|
22.60
|
22.60
|
2.94
|
186,440
|
|
|
12/2/2008
|
-0.80 / -3.39%
|
22.80
|
23.00
|
22.60
|
22.80
|
22.80
|
2.97
|
305,800
|
|
|
12/1/2008
|
+1.00 / +4.42%
|
22.60
|
23.70
|
22.10
|
23.60
|
23.60
|
3.07
|
462,550
|
|
|
11/28/2008
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.40
|
22.60
|
22.60
|
2.94
|
106,310
|
|
|
11/27/2008
|
-0.80 / -3.57%
|
22.40
|
22.50
|
21.60
|
21.60
|
21.60
|
2.81
|
314,510
|
|
|
11/26/2008
|
-1.10 / -4.68%
|
23.10
|
23.40
|
22.40
|
22.40
|
22.40
|
2.92
|
261,730
|
|
|
11/25/2008
|
+0.70 / +3.07%
|
23.00
|
23.50
|
22.80
|
23.50
|
23.50
|
3.06
|
217,180
|
|
|
11/24/2008
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.70
|
22.80
|
22.80
|
2.97
|
390,810
|
|
|
11/21/2008
|
+0.20 / +0.88%
|
21.80
|
23.10
|
21.80
|
22.80
|
22.80
|
2.97
|
531,130
|
|
|
11/20/2008
|
-0.50 / -2.16%
|
22.40
|
22.60
|
22.00
|
22.60
|
22.60
|
2.94
|
384,160
|
|
|
11/19/2008
|
-0.80 / -3.35%
|
23.70
|
23.80
|
23.10
|
23.10
|
23.10
|
3.01
|
301,300
|
|
|
11/18/2008
|
0.00 / 0.00%
|
23.40
|
24.10
|
23.30
|
23.90
|
23.90
|
3.11
|
214,090
|
|
|
11/17/2008
|
-1.10 / -4.40%
|
24.50
|
24.80
|
23.90
|
23.90
|
23.90
|
3.11
|
327,990
|
|
|
11/14/2008
|
+0.60 / +2.46%
|
24.40
|
25.00
|
24.20
|
25.00
|
25.00
|
3.26
|
393,830
|
|
|
11/13/2008
|
0.00 / 0.00%
|
23.50
|
24.80
|
23.50
|
24.40
|
24.40
|
3.18
|
370,090
|
|
|
11/12/2008
|
-1.20 / -4.69%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
3.18
|
194,660
|
|
|
11/11/2008
|
-1.30 / -4.83%
|
25.60
|
25.70
|
25.60
|
25.60
|
25.60
|
3.33
|
230,210
|
|
|
11/10/2008
|
-0.10 / -0.37%
|
27.00
|
27.50
|
26.50
|
26.90
|
26.90
|
3.50
|
254,060
|
|
|
11/7/2008
|
-1.40 / -4.93%
|
27.00
|
27.60
|
27.00
|
27.00
|
27.00
|
3.52
|
422,140
|
|
|
11/6/2008
|
+0.40 / +1.43%
|
27.10
|
29.40
|
27.10
|
28.40
|
28.40
|
3.70
|
704,060
|
|
|
11/5/2008
|
+1.30 / +4.87%
|
28.00
|
28.00
|
27.90
|
28.00
|
28.00
|
3.65
|
351,510
|
|
|
11/4/2008
|
+1.20 / +4.71%
|
24.80
|
26.70
|
24.80
|
26.70
|
26.70
|
3.48
|
549,740
|
|
|
11/3/2008
|
-1.20 / -4.49%
|
25.40
|
26.50
|
25.40
|
25.50
|
25.50
|
3.32
|
432,050
|
|
|
10/31/2008
|
+1.20 / +4.71%
|
25.60
|
26.70
|
25.60
|
26.70
|
26.70
|
3.48
|
498,360
|
|
|