Closing price on 3/10/2008
|
|
Open |
86.00 |
High |
86.00 |
Low |
81.00 |
Volume |
664,940 |
Split-adjusted Price |
7.72 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2008
|
+1.00 / +1.22%
|
86.00
|
86.00
|
81.00
|
83.00
|
83.00
|
7.72
|
664,940
|
|
3/7/2008
|
+3.50 / +4.46%
|
82.00
|
82.00
|
82.00
|
82.00
|
82.00
|
7.63
|
92,100
|
|
3/6/2008
|
+3.50 / +4.67%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
7.30
|
126,290
|
|
3/5/2008
|
-3.50 / -4.46%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
6.98
|
51,340
|
|
3/4/2008
|
-4.00 / -4.85%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
7.30
|
14,490
|
|
3/3/2008
|
-4.00 / -4.62%
|
83.00
|
85.00
|
82.50
|
82.50
|
82.50
|
7.67
|
122,800
|
|
2/29/2008
|
-4.50 / -4.95%
|
88.00
|
89.50
|
86.50
|
86.50
|
86.50
|
8.05
|
197,730
|
|
2/28/2008
|
-4.00 / -4.21%
|
95.00
|
97.00
|
90.50
|
91.00
|
91.00
|
8.47
|
222,730
|
|
2/27/2008
|
-5.00 / -5.00%
|
95.00
|
100.00
|
95.00
|
95.00
|
95.00
|
8.84
|
288,700
|
|
2/26/2008
|
-5.00 / -4.76%
|
100.00
|
102.00
|
100.00
|
100.00
|
100.00
|
9.30
|
115,790
|
|
2/25/2008
|
+3.00 / +2.94%
|
103.00
|
107.00
|
103.00
|
105.00
|
105.00
|
9.77
|
267,500
|
|
2/22/2008
|
-5.00 / -4.67%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
9.49
|
249,770
|
|
2/21/2008
|
-5.00 / -4.46%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
9.95
|
65,830
|
|
2/20/2008
|
-5.00 / -4.27%
|
112.00
|
118.00
|
112.00
|
112.00
|
112.00
|
10.42
|
199,460
|
|
2/19/2008
|
0.00 / 0.00%
|
114.00
|
118.00
|
114.00
|
117.00
|
117.00
|
10.88
|
209,290
|
|
2/18/2008
|
-6.00 / -4.88%
|
118.00
|
118.00
|
117.00
|
117.00
|
117.00
|
10.88
|
431,790
|
|
2/15/2008
|
-1.00 / -0.81%
|
124.00
|
124.00
|
122.00
|
123.00
|
123.00
|
11.44
|
145,350
|
|
2/14/2008
|
0.00 / 0.00%
|
124.00
|
127.00
|
124.00
|
124.00
|
124.00
|
11.54
|
105,930
|
|
2/13/2008
|
-3.00 / -2.36%
|
127.00
|
127.00
|
123.00
|
124.00
|
124.00
|
11.54
|
112,430
|
|
2/12/2008
|
-5.00 / -3.79%
|
130.00
|
130.00
|
126.00
|
127.00
|
127.00
|
11.81
|
104,810
|
|
2/1/2008
|
+2.00 / +1.54%
|
133.00
|
133.00
|
130.00
|
132.00
|
132.00
|
12.28
|
174,150
|
|
1/31/2008
|
+1.00 / +0.78%
|
129.00
|
130.00
|
125.00
|
130.00
|
130.00
|
12.09
|
242,780
|
|
1/30/2008
|
+6.00 / +4.88%
|
129.00
|
129.00
|
129.00
|
129.00
|
129.00
|
12.00
|
159,540
|
|
1/29/2008
|
+5.00 / +4.24%
|
118.00
|
123.00
|
117.00
|
123.00
|
123.00
|
11.44
|
182,890
|
|
1/28/2008
|
+2.00 / +1.72%
|
118.00
|
118.00
|
115.00
|
118.00
|
118.00
|
10.98
|
148,700
|
|
1/25/2008
|
+1.00 / +0.87%
|
114.00
|
118.00
|
114.00
|
116.00
|
116.00
|
10.79
|
146,500
|
|
1/24/2008
|
-3.00 / -2.54%
|
122.00
|
122.00
|
115.00
|
115.00
|
115.00
|
10.70
|
174,210
|
|
1/23/2008
|
-4.00 / -3.28%
|
120.00
|
120.00
|
116.00
|
118.00
|
118.00
|
10.98
|
151,940
|
|
1/22/2008
|
-3.00 / -2.40%
|
120.00
|
123.00
|
120.00
|
122.00
|
122.00
|
11.35
|
98,020
|
|
1/21/2008
|
-1.00 / -0.79%
|
127.00
|
127.00
|
124.00
|
125.00
|
125.00
|
11.63
|
98,320
|
|
|