|
Closing price on 3/2/2011
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.30 |
| Volume |
2,224,380 |
| Split-adjusted Price |
3.65 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2011
|
-0.60 / -4.32%
|
13.80
|
13.90
|
13.30
|
13.30
|
13.30
|
3.65
|
2,224,380
|
|
|
3/1/2011
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.90
|
3.81
|
856,150
|
|
|
2/28/2011
|
-0.50 / -3.45%
|
14.30
|
14.50
|
14.00
|
14.00
|
14.00
|
3.84
|
746,870
|
|
|
2/25/2011
|
+0.20 / +1.40%
|
14.20
|
14.60
|
14.10
|
14.50
|
14.50
|
3.98
|
679,730
|
|
|
2/24/2011
|
+0.20 / +1.42%
|
14.00
|
14.50
|
13.40
|
14.30
|
14.30
|
3.92
|
1,458,140
|
|
|
2/23/2011
|
+0.60 / +4.44%
|
13.60
|
14.10
|
13.50
|
14.10
|
14.10
|
3.87
|
1,692,690
|
|
|
2/22/2011
|
-0.50 / -3.57%
|
13.50
|
14.10
|
13.50
|
13.50
|
13.50
|
3.70
|
2,240,080
|
|
|
2/21/2011
|
-0.70 / -4.76%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.00
|
3.84
|
1,102,780
|
|
|
2/18/2011
|
-0.30 / -2.00%
|
15.00
|
15.20
|
14.60
|
14.70
|
14.70
|
4.03
|
1,045,990
|
|
|
2/17/2011
|
-0.40 / -2.60%
|
15.40
|
15.40
|
14.80
|
15.00
|
15.00
|
4.11
|
1,926,330
|
|
|
2/16/2011
|
-0.50 / -3.14%
|
15.80
|
15.90
|
15.40
|
15.40
|
15.40
|
4.22
|
1,153,680
|
|
|
2/15/2011
|
-1.80 / -10.17%
|
16.20
|
16.30
|
15.80
|
15.90
|
15.90
|
4.36
|
1,063,730
|
|
|
2/14/2011
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
4.41
|
1,544,300
|
|
|
2/11/2011
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.80
|
4.44
|
1,520,240
|
|
|
2/10/2011
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.40
|
17.80
|
17.80
|
4.44
|
1,033,860
|
|
|
2/9/2011
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.50
|
17.60
|
17.60
|
4.39
|
1,801,070
|
|
|
2/8/2011
|
+0.70 / +4.12%
|
17.50
|
17.80
|
17.40
|
17.70
|
17.70
|
4.41
|
1,301,120
|
|
|
1/28/2011
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.00
|
4.24
|
804,090
|
|
|
1/27/2011
|
+0.20 / +1.18%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.10
|
4.27
|
737,680
|
|
|
1/26/2011
|
+0.10 / +0.60%
|
16.90
|
17.20
|
16.90
|
16.90
|
16.90
|
4.22
|
455,950
|
|
|
1/25/2011
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.80
|
4.19
|
907,230
|
|
|
1/24/2011
|
-0.40 / -2.31%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.90
|
4.22
|
797,180
|
|
|
1/21/2011
|
+0.40 / +2.37%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.30
|
4.31
|
1,327,070
|
|
|
1/20/2011
|
-0.20 / -1.17%
|
17.00
|
17.30
|
16.90
|
16.90
|
16.90
|
4.22
|
540,430
|
|
|
1/19/2011
|
0.00 / 0.00%
|
17.20
|
17.40
|
16.90
|
17.10
|
17.10
|
4.27
|
817,090
|
|
|
1/18/2011
|
-0.30 / -1.72%
|
17.40
|
17.50
|
17.10
|
17.10
|
17.10
|
4.27
|
975,860
|
|
|
1/17/2011
|
+0.20 / +1.16%
|
17.20
|
17.70
|
17.10
|
17.40
|
17.40
|
4.34
|
1,119,560
|
|
|
1/14/2011
|
+0.50 / +2.99%
|
16.90
|
17.30
|
16.70
|
17.20
|
17.20
|
4.29
|
920,960
|
|
|
1/13/2011
|
+0.40 / +2.45%
|
16.40
|
17.00
|
16.30
|
16.70
|
16.70
|
4.17
|
604,720
|
|
|
1/12/2011
|
+0.10 / +0.62%
|
16.20
|
16.70
|
16.20
|
16.30
|
16.30
|
4.07
|
665,160
|
|
|
|