Closing price on 3/25/2011
|
|
Open |
13.50 |
High |
13.60 |
Low |
13.40 |
Volume |
607,190 |
Split-adjusted Price |
4.28 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2011
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.40
|
13.40
|
13.40
|
4.28
|
607,190
|
|
3/24/2011
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.50
|
4.32
|
353,630
|
|
3/23/2011
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
4.38
|
450,890
|
|
3/22/2011
|
-0.20 / -1.45%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.60
|
4.35
|
775,640
|
|
3/21/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.80
|
4.41
|
939,840
|
|
3/18/2011
|
+0.40 / +2.99%
|
13.40
|
13.90
|
13.10
|
13.80
|
13.80
|
4.41
|
1,603,030
|
|
3/17/2011
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.30
|
13.40
|
13.40
|
4.28
|
927,850
|
|
3/16/2011
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.20
|
13.50
|
13.50
|
4.32
|
936,570
|
|
3/15/2011
|
-0.10 / -0.74%
|
13.30
|
13.80
|
13.20
|
13.40
|
13.40
|
4.28
|
1,073,310
|
|
3/14/2011
|
-0.70 / -4.93%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
4.32
|
1,335,910
|
|
3/11/2011
|
+0.60 / +4.41%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.20
|
4.54
|
1,657,400
|
|
3/10/2011
|
+0.60 / +4.62%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.60
|
4.35
|
834,030
|
|
3/9/2011
|
-0.30 / -2.26%
|
13.30
|
13.30
|
12.80
|
13.00
|
13.00
|
4.16
|
859,210
|
|
3/8/2011
|
0.00 / 0.00%
|
13.30
|
13.60
|
13.30
|
13.30
|
13.30
|
4.25
|
398,770
|
|
3/7/2011
|
-0.20 / -1.48%
|
13.50
|
13.70
|
13.30
|
13.30
|
13.30
|
4.25
|
499,250
|
|
3/4/2011
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.30
|
13.50
|
13.50
|
4.32
|
1,018,490
|
|
3/3/2011
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.00
|
13.40
|
13.40
|
4.28
|
1,073,620
|
|
3/2/2011
|
-0.60 / -4.32%
|
13.80
|
13.90
|
13.30
|
13.30
|
13.30
|
4.25
|
2,224,380
|
|
3/1/2011
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.90
|
4.44
|
856,150
|
|
2/28/2011
|
-0.50 / -3.45%
|
14.30
|
14.50
|
14.00
|
14.00
|
14.00
|
4.48
|
746,870
|
|
2/25/2011
|
+0.20 / +1.40%
|
14.20
|
14.60
|
14.10
|
14.50
|
14.50
|
4.64
|
679,730
|
|
2/24/2011
|
+0.20 / +1.42%
|
14.00
|
14.50
|
13.40
|
14.30
|
14.30
|
4.57
|
1,458,140
|
|
2/23/2011
|
+0.60 / +4.44%
|
13.60
|
14.10
|
13.50
|
14.10
|
14.10
|
4.51
|
1,692,690
|
|
2/22/2011
|
-0.50 / -3.57%
|
13.50
|
14.10
|
13.50
|
13.50
|
13.50
|
4.32
|
2,240,080
|
|
2/21/2011
|
-0.70 / -4.76%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.00
|
4.48
|
1,102,780
|
|
2/18/2011
|
-0.30 / -2.00%
|
15.00
|
15.20
|
14.60
|
14.70
|
14.70
|
4.70
|
1,045,990
|
|
2/17/2011
|
-0.40 / -2.60%
|
15.40
|
15.40
|
14.80
|
15.00
|
15.00
|
4.80
|
1,926,330
|
|
2/16/2011
|
-0.50 / -3.14%
|
15.80
|
15.90
|
15.40
|
15.40
|
15.40
|
4.92
|
1,153,680
|
|
2/15/2011
|
-1.80 / -10.17%
|
16.20
|
16.30
|
15.80
|
15.90
|
15.90
|
5.08
|
1,063,730
|
|
2/14/2011
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
5.15
|
1,544,300
|
|
|
|