Closing price on 3/18/2010
|
|
Open |
52.50 |
High |
52.50 |
Low |
52.50 |
Volume |
414,240 |
Split-adjusted Price |
6.94 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2010
|
+2.50 / +5.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
6.94
|
414,240
|
|
3/17/2010
|
+2.00 / +4.17%
|
49.20
|
50.00
|
49.10
|
50.00
|
50.00
|
6.61
|
3,530,980
|
|
3/16/2010
|
-1.50 / -3.03%
|
49.20
|
49.40
|
47.30
|
48.00
|
48.00
|
6.34
|
1,301,830
|
|
3/15/2010
|
-0.50 / -1.00%
|
50.00
|
51.00
|
49.50
|
49.50
|
49.50
|
6.54
|
997,180
|
|
3/12/2010
|
+1.50 / +3.09%
|
48.60
|
50.50
|
48.10
|
50.00
|
50.00
|
6.61
|
1,477,040
|
|
3/11/2010
|
-0.30 / -0.61%
|
48.70
|
49.00
|
48.20
|
48.50
|
48.50
|
6.41
|
959,050
|
|
3/10/2010
|
-0.70 / -1.41%
|
49.00
|
49.50
|
48.50
|
48.80
|
48.80
|
6.45
|
1,513,670
|
|
3/9/2010
|
-0.50 / -1.00%
|
49.00
|
50.00
|
48.90
|
49.50
|
49.50
|
6.54
|
821,270
|
|
3/8/2010
|
+1.90 / +3.95%
|
48.50
|
50.00
|
48.20
|
50.00
|
50.00
|
6.61
|
1,440,060
|
|
3/5/2010
|
+2.20 / +4.79%
|
46.00
|
48.10
|
45.70
|
48.10
|
48.10
|
6.36
|
2,037,560
|
|
3/4/2010
|
+0.30 / +0.66%
|
46.30
|
46.80
|
45.90
|
45.90
|
45.90
|
6.07
|
976,570
|
|
3/3/2010
|
+1.10 / +2.47%
|
44.80
|
45.80
|
44.70
|
45.60
|
45.60
|
6.03
|
671,070
|
|
3/2/2010
|
-0.60 / -1.33%
|
45.10
|
45.40
|
44.50
|
44.50
|
44.50
|
5.88
|
400,860
|
|
3/1/2010
|
+0.30 / +0.67%
|
45.20
|
45.80
|
45.00
|
45.10
|
45.10
|
5.96
|
378,530
|
|
2/26/2010
|
+0.20 / +0.45%
|
44.60
|
45.00
|
44.40
|
44.80
|
44.80
|
5.92
|
296,020
|
|
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
|
|
|