|
Closing price on 3/10/2017
|
|
| Open |
26.00 |
| High |
27.20 |
| Low |
26.00 |
| Volume |
2,508,920 |
| Split-adjusted Price |
14.58 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2017
|
+1.20 / +4.65%
|
26.00
|
27.20
|
26.00
|
27.00
|
26.71
|
14.58
|
2,508,920
|
|
|
3/9/2017
|
-0.30 / -1.15%
|
25.95
|
26.10
|
25.80
|
25.80
|
25.95
|
13.94
|
423,980
|
|
|
3/8/2017
|
-0.05 / -0.19%
|
26.10
|
26.30
|
25.95
|
26.10
|
26.10
|
14.10
|
700,560
|
|
|
3/7/2017
|
+0.45 / +1.75%
|
25.70
|
26.20
|
25.50
|
26.15
|
25.95
|
14.13
|
1,328,700
|
|
|
3/6/2017
|
+1.05 / +4.26%
|
24.75
|
25.85
|
24.75
|
25.70
|
25.39
|
13.88
|
856,740
|
|
|
3/3/2017
|
-0.15 / -0.60%
|
24.65
|
24.70
|
24.30
|
24.65
|
24.53
|
13.32
|
531,060
|
|
|
3/2/2017
|
+0.05 / +0.20%
|
24.60
|
24.85
|
24.55
|
24.80
|
24.70
|
13.40
|
214,210
|
|
|
3/1/2017
|
-0.35 / -1.39%
|
24.90
|
24.90
|
24.10
|
24.75
|
24.50
|
13.37
|
852,800
|
|
|
2/28/2017
|
-1.75 / -6.52%
|
25.80
|
25.80
|
25.10
|
25.10
|
25.43
|
13.56
|
632,100
|
|
|
2/27/2017
|
+0.35 / +1.32%
|
26.40
|
26.90
|
26.40
|
26.85
|
26.73
|
13.64
|
457,760
|
|
|
2/24/2017
|
-0.20 / -0.75%
|
26.70
|
26.80
|
26.45
|
26.50
|
26.60
|
13.46
|
656,260
|
|
|
2/23/2017
|
-0.25 / -0.93%
|
27.00
|
27.00
|
26.55
|
26.70
|
26.68
|
13.56
|
671,560
|
|
|
2/22/2017
|
-0.30 / -1.10%
|
27.20
|
27.20
|
26.70
|
26.95
|
26.85
|
13.69
|
1,052,440
|
|
|
2/21/2017
|
-0.25 / -0.91%
|
27.50
|
27.55
|
27.20
|
27.25
|
27.28
|
13.84
|
474,520
|
|
|
2/20/2017
|
+0.20 / +0.73%
|
27.20
|
27.70
|
27.20
|
27.50
|
27.50
|
13.97
|
739,330
|
|
|
2/17/2017
|
+0.30 / +1.11%
|
27.00
|
27.30
|
26.80
|
27.30
|
27.07
|
13.87
|
1,202,990
|
|
|
2/16/2017
|
-0.60 / -2.17%
|
27.40
|
27.50
|
27.00
|
27.00
|
27.20
|
13.72
|
2,002,590
|
|
|
2/15/2017
|
+0.10 / +0.36%
|
27.60
|
28.00
|
27.45
|
27.60
|
27.61
|
14.02
|
1,214,570
|
|
|
2/14/2017
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.25
|
27.50
|
27.51
|
13.97
|
1,342,620
|
|
|
2/13/2017
|
+0.40 / +1.46%
|
27.60
|
27.80
|
27.40
|
27.80
|
27.66
|
14.12
|
819,380
|
|
|
2/10/2017
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.40
|
27.40
|
27.53
|
13.92
|
769,250
|
|
|
2/9/2017
|
+0.50 / +1.86%
|
26.90
|
27.65
|
26.80
|
27.40
|
27.25
|
13.92
|
1,034,740
|
|
|
2/8/2017
|
0.00 / 0.00%
|
26.90
|
27.10
|
26.60
|
26.90
|
26.83
|
13.66
|
392,460
|
|
|
2/7/2017
|
+0.50 / +1.89%
|
26.25
|
27.10
|
26.25
|
26.90
|
26.76
|
13.66
|
1,545,670
|
|
|
2/6/2017
|
+0.50 / +1.93%
|
26.00
|
26.70
|
26.00
|
26.40
|
26.42
|
13.41
|
1,166,370
|
|
|
2/3/2017
|
-0.10 / -0.38%
|
26.15
|
26.15
|
25.80
|
25.90
|
25.97
|
13.16
|
582,330
|
|
|
2/2/2017
|
+0.30 / +1.17%
|
25.90
|
26.15
|
25.90
|
26.00
|
26.01
|
13.21
|
1,200,750
|
|
|
1/25/2017
|
+0.35 / +1.38%
|
25.20
|
26.00
|
25.20
|
25.70
|
25.81
|
13.06
|
809,290
|
|
|
1/24/2017
|
+0.50 / +2.01%
|
24.90
|
25.40
|
24.90
|
25.35
|
25.13
|
12.88
|
430,290
|
|
|
1/23/2017
|
-0.75 / -2.93%
|
25.40
|
25.50
|
24.75
|
24.85
|
25.06
|
12.62
|
1,499,940
|
|
|