Closing price on 12/15/2023
|
|
Open |
57.20 |
High |
58.00 |
Low |
56.50 |
Volume |
513,300 |
Split-adjusted Price |
55.80 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/15/2023
|
-0.40 / -0.70%
|
57.20
|
58.00
|
56.50
|
56.70
|
56.86
|
55.80
|
513,300
|
|
12/14/2023
|
-0.60 / -1.04%
|
58.10
|
58.40
|
57.10
|
57.10
|
57.55
|
56.19
|
2,638,349
|
|
12/13/2023
|
-1.30 / -2.20%
|
59.20
|
59.20
|
57.50
|
57.70
|
58.25
|
56.78
|
2,056,027
|
|
12/12/2023
|
+0.30 / +0.51%
|
58.70
|
59.10
|
58.30
|
59.00
|
58.64
|
58.06
|
287,000
|
|
12/11/2023
|
-0.50 / -0.84%
|
59.20
|
59.80
|
58.70
|
58.70
|
59.06
|
57.77
|
276,735
|
|
12/8/2023
|
+1.20 / +2.07%
|
58.00
|
59.20
|
57.60
|
59.20
|
58.27
|
58.26
|
539,000
|
|
12/7/2023
|
-0.80 / -1.36%
|
58.80
|
59.40
|
57.60
|
58.00
|
58.23
|
57.08
|
1,236,400
|
|
12/6/2023
|
-0.50 / -0.84%
|
59.30
|
59.40
|
58.60
|
58.80
|
58.93
|
57.87
|
222,200
|
|
12/5/2023
|
+1.30 / +2.24%
|
58.50
|
60.00
|
58.50
|
59.30
|
59.11
|
58.36
|
583,400
|
|
12/4/2023
|
+0.70 / +1.22%
|
57.40
|
58.20
|
57.30
|
58.00
|
57.69
|
57.08
|
622,000
|
|
12/1/2023
|
+0.20 / +0.35%
|
57.30
|
57.70
|
56.90
|
57.30
|
57.07
|
56.39
|
150,665
|
|
11/30/2023
|
-0.50 / -0.87%
|
57.60
|
57.90
|
57.10
|
57.10
|
57.44
|
56.19
|
136,500
|
|
11/29/2023
|
+0.40 / +0.70%
|
57.20
|
57.80
|
57.20
|
57.60
|
57.60
|
56.68
|
180,100
|
|
11/28/2023
|
+0.30 / +0.53%
|
57.50
|
57.50
|
56.80
|
57.20
|
57.09
|
56.29
|
146,200
|
|
11/27/2023
|
-0.20 / -0.35%
|
57.10
|
57.30
|
56.80
|
56.90
|
57.03
|
56.00
|
165,100
|
|
11/24/2023
|
-0.40 / -0.70%
|
57.40
|
57.50
|
56.70
|
57.10
|
57.04
|
56.19
|
299,100
|
|
11/23/2023
|
0.00 / 0.00%
|
58.40
|
58.40
|
57.50
|
57.50
|
57.86
|
56.59
|
190,200
|
|
11/22/2023
|
-0.20 / -0.35%
|
58.30
|
58.30
|
57.50
|
57.50
|
57.86
|
56.59
|
201,000
|
|
11/21/2023
|
-0.10 / -0.17%
|
58.00
|
58.20
|
57.20
|
57.70
|
57.70
|
56.78
|
203,700
|
|
11/20/2023
|
-0.20 / -0.34%
|
57.10
|
58.10
|
57.00
|
57.80
|
57.81
|
56.88
|
450,100
|
|
11/17/2023
|
+0.10 / +0.17%
|
57.90
|
58.80
|
57.60
|
58.00
|
58.35
|
57.08
|
488,700
|
|
11/16/2023
|
-0.40 / -0.69%
|
58.10
|
58.30
|
57.60
|
57.90
|
57.98
|
56.98
|
152,600
|
|
11/15/2023
|
+0.40 / +0.69%
|
58.80
|
58.90
|
57.90
|
58.30
|
58.41
|
57.37
|
274,700
|
|
11/14/2023
|
+0.60 / +1.05%
|
57.40
|
58.00
|
56.80
|
57.90
|
57.36
|
56.98
|
364,300
|
|
11/13/2023
|
-0.10 / -0.17%
|
57.40
|
58.00
|
57.00
|
57.30
|
57.45
|
56.39
|
249,100
|
|
11/10/2023
|
+0.40 / +0.70%
|
57.50
|
58.70
|
56.70
|
57.40
|
57.88
|
56.49
|
398,300
|
|
11/9/2023
|
0.00 / 0.00%
|
57.00
|
58.00
|
56.50
|
57.00
|
57.14
|
56.09
|
790,120
|
|
11/8/2023
|
+1.80 / +3.26%
|
55.20
|
57.50
|
54.90
|
57.00
|
56.01
|
56.09
|
520,800
|
|
11/7/2023
|
-0.20 / -0.36%
|
55.40
|
56.00
|
54.80
|
55.20
|
55.30
|
54.32
|
496,500
|
|
11/6/2023
|
+2.40 / +4.53%
|
53.70
|
55.40
|
53.70
|
55.40
|
54.80
|
54.52
|
406,800
|
|
|