|
Closing price on 12/18/2009
|
|
| Open |
37.60 |
| High |
38.00 |
| Low |
37.00 |
| Volume |
1,141,140 |
| Split-adjusted Price |
5.02 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2009
|
+1.80 / +4.97%
|
37.60
|
38.00
|
37.00
|
38.00
|
38.00
|
5.02
|
1,141,140
|
|
|
12/17/2009
|
-1.10 / -2.95%
|
35.60
|
36.60
|
35.50
|
36.20
|
36.20
|
4.78
|
1,231,000
|
|
|
12/16/2009
|
-1.90 / -4.85%
|
38.30
|
38.30
|
37.30
|
37.30
|
37.30
|
4.93
|
555,150
|
|
|
12/15/2009
|
-1.80 / -4.39%
|
40.50
|
41.00
|
39.20
|
39.20
|
39.20
|
5.18
|
674,420
|
|
|
12/14/2009
|
+1.80 / +4.59%
|
39.20
|
41.10
|
38.20
|
41.00
|
41.00
|
5.42
|
1,027,980
|
|
|
12/11/2009
|
-2.00 / -4.85%
|
39.90
|
40.00
|
39.20
|
39.20
|
39.20
|
5.18
|
1,044,970
|
|
|
12/10/2009
|
-2.10 / -4.85%
|
43.90
|
43.90
|
41.20
|
41.20
|
41.20
|
5.45
|
945,140
|
|
|
12/9/2009
|
-2.20 / -4.84%
|
44.00
|
44.10
|
43.30
|
43.30
|
43.30
|
5.72
|
1,511,370
|
|
|
12/8/2009
|
-1.50 / -3.19%
|
46.80
|
46.80
|
45.30
|
45.50
|
45.50
|
6.01
|
612,520
|
|
|
12/7/2009
|
0.00 / 0.00%
|
47.00
|
47.20
|
46.60
|
47.00
|
47.00
|
6.21
|
448,410
|
|
|
12/4/2009
|
+0.40 / +0.86%
|
46.60
|
47.40
|
46.40
|
47.00
|
47.00
|
6.21
|
686,550
|
|
|
12/3/2009
|
+1.10 / +2.42%
|
45.60
|
47.00
|
44.50
|
46.60
|
46.60
|
6.16
|
1,189,760
|
|
|
12/2/2009
|
-1.70 / -3.60%
|
47.00
|
47.50
|
45.50
|
45.50
|
45.50
|
6.01
|
1,462,810
|
|
|
12/1/2009
|
+0.20 / +0.43%
|
48.00
|
48.90
|
47.20
|
47.20
|
47.20
|
6.24
|
1,045,910
|
|
|
11/30/2009
|
+2.00 / +4.44%
|
45.70
|
47.00
|
45.00
|
47.00
|
47.00
|
6.21
|
839,480
|
|
|
11/27/2009
|
+0.10 / +0.22%
|
42.70
|
47.10
|
42.70
|
45.00
|
45.00
|
5.95
|
2,269,470
|
|
|
11/26/2009
|
-2.30 / -4.87%
|
44.90
|
45.50
|
44.90
|
44.90
|
44.90
|
5.93
|
827,930
|
|
|
11/25/2009
|
-2.40 / -4.84%
|
49.00
|
49.60
|
47.20
|
47.20
|
47.20
|
6.24
|
2,392,860
|
|
|
11/24/2009
|
-0.90 / -1.78%
|
51.00
|
51.50
|
49.60
|
49.60
|
49.60
|
6.56
|
1,553,910
|
|
|
11/23/2009
|
-2.50 / -4.72%
|
52.50
|
53.00
|
50.50
|
50.50
|
50.50
|
6.67
|
2,259,020
|
|
|
11/20/2009
|
-1.50 / -2.75%
|
54.50
|
55.50
|
53.00
|
53.00
|
53.00
|
7.01
|
1,565,120
|
|
|
11/19/2009
|
+2.00 / +3.81%
|
52.50
|
55.00
|
52.00
|
54.50
|
54.50
|
7.20
|
3,492,480
|
|
|
11/18/2009
|
+1.00 / +1.94%
|
51.00
|
52.50
|
50.50
|
52.50
|
52.50
|
6.94
|
1,456,140
|
|
|
11/17/2009
|
+1.70 / +3.41%
|
50.50
|
52.00
|
49.80
|
51.50
|
51.50
|
6.81
|
1,912,360
|
|
|
11/16/2009
|
-1.20 / -2.35%
|
51.00
|
51.50
|
49.80
|
49.80
|
49.80
|
6.58
|
1,098,990
|
|
|
11/13/2009
|
+0.50 / +0.99%
|
50.00
|
51.50
|
49.70
|
51.00
|
51.00
|
6.74
|
1,323,200
|
|
|
11/12/2009
|
+0.90 / +1.81%
|
49.70
|
52.00
|
49.00
|
50.50
|
50.50
|
6.67
|
1,726,760
|
|
|
11/11/2009
|
+2.10 / +4.42%
|
48.10
|
49.60
|
47.60
|
49.60
|
49.60
|
6.56
|
1,514,640
|
|
|
11/10/2009
|
0.00 / 0.00%
|
48.30
|
48.30
|
45.60
|
47.50
|
47.50
|
6.28
|
1,695,450
|
|
|
11/9/2009
|
-2.50 / -5.00%
|
49.20
|
50.00
|
47.50
|
47.50
|
47.50
|
6.28
|
1,504,190
|
|
|
|