|
Closing price on 2/15/2019
|
|
| Open |
35.00 |
| High |
35.30 |
| Low |
34.60 |
| Volume |
688,390 |
| Split-adjusted Price |
19.75 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2019
|
+0.20 / +0.57%
|
35.00
|
35.30
|
34.60
|
35.10
|
34.91
|
19.75
|
688,390
|
|
|
2/14/2019
|
-0.05 / -0.14%
|
34.95
|
35.00
|
34.60
|
34.90
|
34.86
|
19.64
|
424,900
|
|
|
2/13/2019
|
+0.10 / +0.29%
|
35.10
|
35.25
|
34.90
|
34.95
|
35.08
|
19.67
|
698,550
|
|
|
2/12/2019
|
+0.25 / +0.72%
|
35.00
|
35.40
|
34.85
|
34.85
|
35.05
|
19.61
|
602,640
|
|
|
2/11/2019
|
+0.90 / +2.67%
|
34.10
|
34.60
|
33.75
|
34.60
|
34.09
|
19.47
|
355,610
|
|
|
2/1/2019
|
0.00 / 0.00%
|
33.70
|
34.00
|
33.30
|
33.70
|
33.48
|
18.96
|
1,100,000
|
|
|
1/31/2019
|
-0.05 / -0.15%
|
33.90
|
34.00
|
33.60
|
33.70
|
33.77
|
18.96
|
287,700
|
|
|
1/30/2019
|
+0.75 / +2.27%
|
33.90
|
34.30
|
33.70
|
33.75
|
33.92
|
18.99
|
984,640
|
|
|
1/29/2019
|
+0.10 / +0.30%
|
32.85
|
33.00
|
32.45
|
33.00
|
32.67
|
18.57
|
317,940
|
|
|
1/28/2019
|
0.00 / 0.00%
|
32.85
|
33.10
|
32.70
|
32.90
|
32.91
|
18.51
|
246,170
|
|
|
1/25/2019
|
0.00 / 0.00%
|
32.90
|
33.35
|
32.90
|
32.90
|
33.11
|
18.51
|
577,380
|
|
|
1/24/2019
|
+0.50 / +1.54%
|
32.65
|
32.95
|
32.20
|
32.90
|
32.67
|
18.51
|
405,190
|
|
|
1/23/2019
|
0.00 / 0.00%
|
32.40
|
32.55
|
32.00
|
32.40
|
32.32
|
18.23
|
419,940
|
|
|
1/22/2019
|
-0.30 / -0.92%
|
32.60
|
32.70
|
32.20
|
32.40
|
32.44
|
18.23
|
221,760
|
|
|
1/21/2019
|
+0.60 / +1.87%
|
32.10
|
32.80
|
32.00
|
32.70
|
32.40
|
18.40
|
280,480
|
|
|
1/18/2019
|
+0.55 / +1.74%
|
31.60
|
32.50
|
31.55
|
32.10
|
31.95
|
18.06
|
377,760
|
|
|
1/17/2019
|
-0.30 / -0.94%
|
31.80
|
31.90
|
31.55
|
31.55
|
31.65
|
17.75
|
147,070
|
|
|
1/16/2019
|
-0.25 / -0.78%
|
32.10
|
32.30
|
31.80
|
31.85
|
31.92
|
17.92
|
193,270
|
|
|
1/15/2019
|
+0.80 / +2.56%
|
31.40
|
32.10
|
31.20
|
32.10
|
31.67
|
18.06
|
314,660
|
|
|
1/14/2019
|
-0.20 / -0.63%
|
31.60
|
31.60
|
31.25
|
31.30
|
31.38
|
17.61
|
250,710
|
|
|
1/11/2019
|
+0.40 / +1.29%
|
31.50
|
31.60
|
31.20
|
31.50
|
31.38
|
17.73
|
299,510
|
|
|
1/10/2019
|
+0.50 / +1.63%
|
30.70
|
31.55
|
30.60
|
31.10
|
31.15
|
17.50
|
433,130
|
|
|
1/9/2019
|
+0.60 / +2.00%
|
30.45
|
30.70
|
30.20
|
30.60
|
30.50
|
17.22
|
248,000
|
|
|
1/8/2019
|
-0.20 / -0.66%
|
30.20
|
30.45
|
30.00
|
30.00
|
30.16
|
16.88
|
191,810
|
|
|
1/7/2019
|
+0.40 / +1.34%
|
30.40
|
30.55
|
30.20
|
30.20
|
30.39
|
16.99
|
316,380
|
|
|
1/4/2019
|
-0.20 / -0.67%
|
29.90
|
30.20
|
29.45
|
29.80
|
29.79
|
16.77
|
254,640
|
|
|
1/3/2019
|
-0.65 / -2.12%
|
30.65
|
30.75
|
29.90
|
30.00
|
30.27
|
16.88
|
588,400
|
|
|
1/2/2019
|
-0.15 / -0.49%
|
31.10
|
31.10
|
30.65
|
30.65
|
30.83
|
17.25
|
590,250
|
|
|
12/28/2018
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.75
|
30.80
|
30.91
|
17.33
|
158,090
|
|
|
12/27/2018
|
+0.20 / +0.65%
|
31.40
|
31.40
|
30.90
|
30.90
|
31.20
|
17.39
|
144,630
|
|
|