Closing price on 3/17/2015
|
|
Open |
27.30 |
High |
27.40 |
Low |
27.20 |
Volume |
291,220 |
Split-adjusted Price |
11.79 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2015
|
+0.10 / +0.37%
|
27.30
|
27.40
|
27.20
|
27.40
|
27.40
|
11.79
|
291,220
|
|
3/16/2015
|
-0.20 / -0.73%
|
27.50
|
27.50
|
27.30
|
27.30
|
27.30
|
11.75
|
486,120
|
|
3/13/2015
|
0.00 / 0.00%
|
27.60
|
27.70
|
27.50
|
27.50
|
27.50
|
11.84
|
251,990
|
|
3/12/2015
|
+0.10 / +0.36%
|
27.50
|
27.50
|
27.30
|
27.50
|
27.50
|
11.84
|
295,930
|
|
3/11/2015
|
-0.20 / -0.72%
|
27.60
|
27.70
|
27.40
|
27.40
|
27.40
|
11.79
|
377,040
|
|
3/10/2015
|
-0.10 / -0.36%
|
27.60
|
27.70
|
27.50
|
27.60
|
27.60
|
11.88
|
389,940
|
|
3/9/2015
|
-0.30 / -1.07%
|
27.80
|
28.00
|
27.60
|
27.70
|
27.70
|
11.92
|
448,980
|
|
3/6/2015
|
+0.10 / +0.36%
|
28.20
|
28.20
|
27.90
|
28.00
|
28.00
|
12.05
|
1,213,850
|
|
3/5/2015
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.80
|
27.90
|
27.90
|
12.01
|
819,720
|
|
3/4/2015
|
+0.40 / +1.45%
|
27.70
|
28.00
|
27.70
|
28.00
|
28.00
|
12.05
|
689,080
|
|
3/3/2015
|
+0.30 / +1.10%
|
27.30
|
27.60
|
27.30
|
27.60
|
27.60
|
11.88
|
519,730
|
|
3/2/2015
|
-0.20 / -0.73%
|
27.50
|
27.50
|
27.30
|
27.30
|
27.30
|
11.75
|
586,090
|
|
2/27/2015
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.50
|
27.50
|
27.50
|
11.84
|
423,510
|
|
2/26/2015
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.50
|
27.50
|
27.50
|
11.84
|
823,240
|
|
2/25/2015
|
-1.80 / -6.08%
|
28.50
|
28.50
|
27.80
|
27.80
|
27.80
|
11.96
|
1,178,180
|
|
2/24/2015
|
+0.10 / +0.34%
|
29.60
|
29.60
|
29.40
|
29.60
|
29.60
|
12.05
|
865,278
|
|
2/13/2015
|
+0.30 / +1.03%
|
29.50
|
29.70
|
29.30
|
29.50
|
29.50
|
12.01
|
887,320
|
|
2/12/2015
|
+0.50 / +1.74%
|
28.70
|
29.30
|
28.70
|
29.20
|
29.20
|
11.89
|
939,570
|
|
2/11/2015
|
+0.20 / +0.70%
|
28.30
|
28.70
|
28.30
|
28.70
|
28.70
|
11.68
|
419,340
|
|
2/10/2015
|
+0.30 / +1.06%
|
28.20
|
28.50
|
28.10
|
28.50
|
28.50
|
11.60
|
326,295
|
|
2/9/2015
|
-0.30 / -1.05%
|
28.50
|
28.50
|
28.20
|
28.20
|
28.20
|
11.48
|
493,740
|
|
2/6/2015
|
+0.10 / +0.35%
|
28.40
|
28.50
|
28.10
|
28.50
|
28.50
|
11.60
|
387,320
|
|
2/5/2015
|
+0.50 / +1.79%
|
28.20
|
28.40
|
28.00
|
28.40
|
28.40
|
11.56
|
243,050
|
|
2/4/2015
|
-0.10 / -0.36%
|
28.10
|
28.10
|
27.90
|
27.90
|
27.90
|
11.36
|
560,860
|
|
2/3/2015
|
-0.20 / -0.71%
|
28.20
|
28.70
|
28.00
|
28.00
|
28.00
|
11.40
|
1,349,910
|
|
2/2/2015
|
-0.30 / -1.05%
|
28.40
|
28.50
|
28.20
|
28.20
|
28.20
|
11.48
|
6,853,595
|
|
1/30/2015
|
-0.60 / -2.06%
|
29.10
|
29.10
|
28.40
|
28.50
|
28.50
|
11.60
|
1,097,030
|
|
1/29/2015
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.80
|
29.10
|
29.10
|
11.85
|
746,010
|
|
1/28/2015
|
+0.60 / +2.11%
|
29.00
|
29.40
|
28.80
|
29.10
|
29.10
|
11.85
|
1,749,290
|
|
1/27/2015
|
-0.70 / -2.40%
|
29.20
|
29.20
|
28.50
|
28.50
|
28.50
|
11.60
|
1,506,040
|
|
|