Closing price on 3/27/2008
|
|
Open |
54.00 |
High |
54.00 |
Low |
54.00 |
Volume |
37,190 |
Split-adjusted Price |
5.02 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2008
|
+0.50 / +0.93%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
5.02
|
37,190
|
|
3/26/2008
|
-2.50 / -4.46%
|
54.00
|
56.00
|
53.50
|
53.50
|
53.50
|
4.98
|
481,020
|
|
3/25/2008
|
-2.50 / -4.27%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
5.21
|
29,730
|
|
3/24/2008
|
-3.00 / -4.88%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
5.44
|
14,270
|
|
3/21/2008
|
-3.00 / -4.65%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
5.72
|
119,760
|
|
3/20/2008
|
-3.00 / -4.44%
|
67.00
|
67.50
|
64.50
|
64.50
|
64.50
|
6.00
|
248,790
|
|
3/19/2008
|
-3.50 / -4.93%
|
68.00
|
70.50
|
67.50
|
67.50
|
67.50
|
6.28
|
621,320
|
|
3/18/2008
|
-3.50 / -4.70%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
6.60
|
64,160
|
|
3/17/2008
|
-3.50 / -4.49%
|
74.50
|
75.50
|
74.50
|
74.50
|
74.50
|
6.93
|
131,000
|
|
3/14/2008
|
-1.00 / -1.27%
|
77.00
|
80.50
|
77.00
|
78.00
|
78.00
|
7.26
|
127,940
|
|
3/13/2008
|
0.00 / 0.00%
|
81.00
|
81.00
|
78.00
|
79.00
|
79.00
|
7.35
|
98,890
|
|
3/12/2008
|
0.00 / 0.00%
|
78.00
|
81.50
|
78.00
|
79.00
|
79.00
|
7.35
|
177,860
|
|
3/11/2008
|
-4.00 / -4.82%
|
79.50
|
81.00
|
79.00
|
79.00
|
79.00
|
7.35
|
167,590
|
|
3/10/2008
|
+1.00 / +1.22%
|
86.00
|
86.00
|
81.00
|
83.00
|
83.00
|
7.72
|
664,940
|
|
3/7/2008
|
+3.50 / +4.46%
|
82.00
|
82.00
|
82.00
|
82.00
|
82.00
|
7.63
|
92,100
|
|
3/6/2008
|
+3.50 / +4.67%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
7.30
|
126,290
|
|
3/5/2008
|
-3.50 / -4.46%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
6.98
|
51,340
|
|
3/4/2008
|
-4.00 / -4.85%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
7.30
|
14,490
|
|
3/3/2008
|
-4.00 / -4.62%
|
83.00
|
85.00
|
82.50
|
82.50
|
82.50
|
7.67
|
122,800
|
|
2/29/2008
|
-4.50 / -4.95%
|
88.00
|
89.50
|
86.50
|
86.50
|
86.50
|
8.05
|
197,730
|
|
2/28/2008
|
-4.00 / -4.21%
|
95.00
|
97.00
|
90.50
|
91.00
|
91.00
|
8.47
|
222,730
|
|
2/27/2008
|
-5.00 / -5.00%
|
95.00
|
100.00
|
95.00
|
95.00
|
95.00
|
8.84
|
288,700
|
|
2/26/2008
|
-5.00 / -4.76%
|
100.00
|
102.00
|
100.00
|
100.00
|
100.00
|
9.30
|
115,790
|
|
2/25/2008
|
+3.00 / +2.94%
|
103.00
|
107.00
|
103.00
|
105.00
|
105.00
|
9.77
|
267,500
|
|
2/22/2008
|
-5.00 / -4.67%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
9.49
|
249,770
|
|
2/21/2008
|
-5.00 / -4.46%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
9.95
|
65,830
|
|
2/20/2008
|
-5.00 / -4.27%
|
112.00
|
118.00
|
112.00
|
112.00
|
112.00
|
10.42
|
199,460
|
|
2/19/2008
|
0.00 / 0.00%
|
114.00
|
118.00
|
114.00
|
117.00
|
117.00
|
10.88
|
209,290
|
|
2/18/2008
|
-6.00 / -4.88%
|
118.00
|
118.00
|
117.00
|
117.00
|
117.00
|
10.88
|
431,790
|
|
2/15/2008
|
-1.00 / -0.81%
|
124.00
|
124.00
|
122.00
|
123.00
|
123.00
|
11.44
|
145,350
|
|
|