Closing price on 12/8/2011
|
|
Open |
11.80 |
High |
11.90 |
Low |
11.60 |
Volume |
467,750 |
Split-adjusted Price |
3.71 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2011
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.60
|
3.71
|
467,750
|
|
12/7/2011
|
+0.20 / +1.72%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.80
|
3.77
|
1,042,260
|
|
12/6/2011
|
-0.20 / -1.69%
|
11.70
|
11.90
|
11.60
|
11.60
|
11.60
|
3.71
|
824,010
|
|
12/5/2011
|
+0.40 / +3.51%
|
11.50
|
11.90
|
11.40
|
11.80
|
11.80
|
3.77
|
1,475,310
|
|
12/2/2011
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
3.64
|
358,800
|
|
12/1/2011
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
3.64
|
246,930
|
|
11/30/2011
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.30
|
3.61
|
639,670
|
|
11/29/2011
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
3.61
|
150,600
|
|
11/28/2011
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
3.64
|
411,700
|
|
11/25/2011
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
3.61
|
348,440
|
|
11/24/2011
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
3.61
|
232,390
|
|
11/23/2011
|
+0.20 / +1.79%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.40
|
3.64
|
753,600
|
|
11/22/2011
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
3.58
|
370,770
|
|
11/21/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
3.58
|
564,210
|
|
11/18/2011
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
3.58
|
742,190
|
|
11/17/2011
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
3.58
|
467,650
|
|
11/16/2011
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
3.64
|
478,080
|
|
11/15/2011
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
3.58
|
1,059,870
|
|
11/14/2011
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
3.58
|
1,253,020
|
|
11/11/2011
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.20
|
11.20
|
3.58
|
893,480
|
|
11/10/2011
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
3.58
|
637,970
|
|
11/9/2011
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
3.61
|
217,130
|
|
11/8/2011
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
3.61
|
583,330
|
|
11/7/2011
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.20
|
3.58
|
922,020
|
|
11/4/2011
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
3.64
|
332,840
|
|
11/3/2011
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
3.68
|
701,570
|
|
11/2/2011
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
3.64
|
993,720
|
|
11/1/2011
|
-0.20 / -1.71%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.50
|
3.68
|
789,470
|
|
10/31/2011
|
-0.10 / -0.85%
|
12.00
|
12.20
|
11.70
|
11.70
|
11.70
|
3.74
|
989,230
|
|
10/28/2011
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.80
|
3.77
|
1,792,700
|
|
|