Closing price on 2/25/2010
|
|
Open |
45.30 |
High |
45.60 |
Low |
44.50 |
Volume |
573,990 |
Split-adjusted Price |
5.89 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2010
|
0.00 / 0.00%
|
45.30
|
45.60
|
44.50
|
44.60
|
44.60
|
5.89
|
573,990
|
|
2/24/2010
|
+0.40 / +0.90%
|
44.00
|
44.60
|
43.80
|
44.60
|
44.60
|
5.89
|
503,970
|
|
2/23/2010
|
-1.50 / -3.28%
|
45.70
|
45.70
|
44.10
|
44.20
|
44.20
|
5.84
|
638,510
|
|
2/22/2010
|
+0.60 / +1.33%
|
45.60
|
46.00
|
45.20
|
45.70
|
45.70
|
6.04
|
752,360
|
|
2/12/2010
|
+1.50 / +3.44%
|
44.80
|
45.50
|
44.80
|
45.10
|
45.10
|
5.96
|
442,270
|
|
2/11/2010
|
0.00 / 0.00%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
5.76
|
418,110
|
|
2/10/2010
|
+0.40 / +0.93%
|
43.60
|
44.00
|
43.40
|
43.60
|
43.60
|
5.76
|
235,320
|
|
2/9/2010
|
-0.90 / -2.04%
|
43.60
|
43.90
|
43.20
|
43.20
|
43.20
|
5.71
|
242,760
|
|
2/8/2010
|
-0.10 / -0.23%
|
44.20
|
44.40
|
43.50
|
44.10
|
44.10
|
5.83
|
381,870
|
|
2/5/2010
|
-1.60 / -3.49%
|
44.20
|
45.70
|
43.90
|
44.20
|
44.20
|
5.84
|
841,470
|
|
2/4/2010
|
+2.10 / +4.81%
|
44.00
|
45.80
|
44.00
|
45.80
|
45.80
|
6.05
|
1,662,690
|
|
2/3/2010
|
+0.60 / +1.39%
|
43.50
|
43.90
|
43.10
|
43.70
|
43.70
|
5.78
|
506,410
|
|
2/2/2010
|
-0.10 / -0.23%
|
43.50
|
43.60
|
42.90
|
43.10
|
43.10
|
5.70
|
510,260
|
|
2/1/2010
|
+0.90 / +2.13%
|
42.50
|
43.20
|
42.10
|
43.20
|
43.20
|
5.71
|
315,200
|
|
1/29/2010
|
+0.10 / +0.24%
|
41.60
|
43.00
|
41.50
|
42.30
|
42.30
|
5.59
|
326,810
|
|
1/28/2010
|
-1.20 / -2.76%
|
43.20
|
43.60
|
42.00
|
42.20
|
42.20
|
5.58
|
358,780
|
|
1/27/2010
|
+0.80 / +1.88%
|
44.00
|
44.50
|
43.00
|
43.40
|
43.40
|
5.74
|
1,807,750
|
|
1/26/2010
|
+2.00 / +4.93%
|
41.50
|
42.60
|
41.50
|
42.60
|
42.60
|
5.63
|
436,190
|
|
1/25/2010
|
+0.60 / +1.50%
|
39.80
|
41.00
|
39.70
|
40.60
|
40.60
|
5.37
|
440,230
|
|
1/22/2010
|
0.00 / 0.00%
|
39.50
|
40.70
|
39.50
|
40.00
|
40.00
|
5.29
|
525,170
|
|
1/21/2010
|
-2.00 / -4.76%
|
41.00
|
42.30
|
40.00
|
40.00
|
40.00
|
5.29
|
880,170
|
|
1/20/2010
|
-1.20 / -2.78%
|
43.30
|
43.40
|
42.00
|
42.00
|
42.00
|
5.55
|
399,060
|
|
1/19/2010
|
+1.20 / +2.86%
|
42.40
|
43.80
|
42.00
|
43.20
|
43.20
|
5.71
|
572,750
|
|
1/18/2010
|
-2.10 / -4.76%
|
43.50
|
43.50
|
42.00
|
42.00
|
42.00
|
5.55
|
824,030
|
|
1/15/2010
|
-1.50 / -3.29%
|
45.00
|
45.60
|
44.00
|
44.10
|
44.10
|
5.83
|
530,480
|
|
1/14/2010
|
-0.10 / -0.22%
|
47.00
|
47.00
|
45.50
|
45.60
|
45.60
|
6.03
|
437,160
|
|
1/13/2010
|
+2.10 / +4.82%
|
43.60
|
45.70
|
41.50
|
45.70
|
45.70
|
6.04
|
1,011,910
|
|
1/12/2010
|
-2.20 / -4.80%
|
45.50
|
46.20
|
43.60
|
43.60
|
43.60
|
5.76
|
780,920
|
|
1/11/2010
|
-0.70 / -1.51%
|
46.70
|
47.10
|
45.60
|
45.80
|
45.80
|
6.05
|
794,260
|
|
1/8/2010
|
-1.20 / -2.52%
|
49.40
|
49.50
|
46.50
|
46.50
|
46.50
|
6.15
|
1,114,880
|
|
|