|
Closing price on 12/8/2016
|
|
| Open |
22.30 |
| High |
22.40 |
| Low |
22.05 |
| Volume |
592,310 |
| Split-adjusted Price |
11.51 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
+0.15 / +0.68%
|
22.30
|
22.40
|
22.05
|
22.35
|
22.21
|
11.51
|
592,310
|
|
|
12/7/2016
|
+0.30 / +1.37%
|
22.00
|
22.25
|
21.80
|
22.20
|
22.12
|
11.43
|
1,086,290
|
|
|
12/6/2016
|
-0.60 / -2.67%
|
22.30
|
22.60
|
21.80
|
21.90
|
22.14
|
11.28
|
774,220
|
|
|
12/5/2016
|
+0.45 / +2.04%
|
22.10
|
22.55
|
21.70
|
22.50
|
22.12
|
11.59
|
1,460,310
|
|
|
12/2/2016
|
+0.05 / +0.23%
|
22.20
|
22.50
|
21.85
|
22.05
|
22.09
|
11.36
|
497,390
|
|
|
12/1/2016
|
-0.20 / -0.90%
|
22.50
|
22.50
|
21.95
|
22.00
|
22.14
|
11.33
|
1,546,250
|
|
|
11/30/2016
|
+0.70 / +3.26%
|
21.50
|
22.25
|
21.50
|
22.20
|
21.84
|
11.43
|
999,030
|
|
|
11/29/2016
|
-0.10 / -0.46%
|
21.60
|
21.65
|
21.40
|
21.50
|
21.50
|
11.07
|
366,070
|
|
|
11/28/2016
|
-0.10 / -0.46%
|
21.65
|
21.70
|
21.40
|
21.60
|
21.57
|
11.12
|
570,060
|
|
|
11/25/2016
|
+0.10 / +0.46%
|
21.70
|
21.90
|
21.60
|
21.70
|
21.72
|
11.18
|
301,700
|
|
|
11/24/2016
|
-0.05 / -0.23%
|
21.65
|
21.70
|
21.55
|
21.60
|
21.60
|
11.12
|
405,740
|
|
|
11/23/2016
|
-0.05 / -0.23%
|
21.85
|
21.85
|
21.60
|
21.65
|
21.70
|
11.15
|
372,220
|
|
|
11/22/2016
|
-0.35 / -1.59%
|
21.95
|
22.20
|
21.70
|
21.70
|
21.91
|
11.18
|
614,980
|
|
|
11/21/2016
|
+0.05 / +0.23%
|
22.00
|
22.40
|
22.00
|
22.05
|
22.20
|
11.36
|
427,730
|
|
|
11/18/2016
|
+0.30 / +1.38%
|
21.80
|
22.30
|
21.65
|
22.00
|
22.00
|
11.33
|
1,038,940
|
|
|
11/17/2016
|
+0.10 / +0.46%
|
21.60
|
21.75
|
21.45
|
21.70
|
21.60
|
11.18
|
540,340
|
|
|
11/16/2016
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.60
|
21.60
|
21.72
|
11.12
|
598,200
|
|
|
11/15/2016
|
+0.30 / +1.39%
|
21.65
|
21.95
|
21.50
|
21.90
|
21.77
|
11.28
|
947,050
|
|
|
11/14/2016
|
+0.35 / +1.65%
|
21.30
|
21.80
|
21.20
|
21.60
|
21.55
|
11.12
|
875,650
|
|
|
11/11/2016
|
+0.60 / +2.91%
|
20.80
|
21.70
|
20.70
|
21.25
|
21.39
|
10.94
|
1,088,920
|
|
|
11/10/2016
|
+0.35 / +1.72%
|
20.65
|
20.75
|
20.40
|
20.65
|
20.63
|
10.63
|
1,428,930
|
|
|
11/9/2016
|
-0.45 / -2.17%
|
20.70
|
20.70
|
20.00
|
20.30
|
20.24
|
10.45
|
987,270
|
|
|
11/8/2016
|
+0.10 / +0.48%
|
20.85
|
20.85
|
20.65
|
20.75
|
20.74
|
10.69
|
140,530
|
|
|
11/7/2016
|
+0.05 / +0.24%
|
20.50
|
20.80
|
20.50
|
20.65
|
20.68
|
10.63
|
192,220
|
|
|
11/4/2016
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.60
|
20.60
|
20.65
|
10.61
|
180,570
|
|
|
11/3/2016
|
-0.40 / -1.90%
|
20.95
|
20.95
|
20.00
|
20.70
|
20.68
|
10.66
|
513,820
|
|
|
11/2/2016
|
-0.20 / -0.94%
|
21.10
|
21.25
|
20.95
|
21.10
|
21.09
|
10.87
|
564,420
|
|
|
11/1/2016
|
+0.05 / +0.24%
|
21.20
|
21.30
|
21.00
|
21.30
|
21.17
|
10.97
|
296,010
|
|
|
10/31/2016
|
+0.15 / +0.71%
|
21.25
|
21.45
|
21.15
|
21.25
|
21.27
|
10.94
|
952,990
|
|
|
10/28/2016
|
+0.10 / +0.48%
|
20.95
|
21.20
|
20.90
|
21.10
|
21.04
|
10.87
|
434,480
|
|
|