Closing price on 3/27/2009
|
|
Open |
25.70 |
High |
25.70 |
Low |
25.00 |
Volume |
1,965,240 |
Split-adjusted Price |
3.35 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2009
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.00
|
25.70
|
25.70
|
3.35
|
1,965,240
|
|
3/26/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
23.40
|
24.50
|
24.50
|
3.19
|
745,480
|
|
3/25/2009
|
+1.10 / +4.93%
|
22.30
|
23.40
|
21.90
|
23.40
|
23.40
|
3.05
|
1,427,000
|
|
3/24/2009
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.30
|
2.90
|
697,960
|
|
3/23/2009
|
-1.10 / -4.91%
|
22.00
|
22.00
|
21.30
|
21.30
|
21.30
|
2.77
|
898,980
|
|
3/20/2009
|
+0.40 / +1.82%
|
22.00
|
23.10
|
22.00
|
22.40
|
22.40
|
2.92
|
1,240,310
|
|
3/19/2009
|
+0.90 / +4.27%
|
22.10
|
22.10
|
21.30
|
22.00
|
22.00
|
2.87
|
2,543,650
|
|
3/18/2009
|
+1.00 / +4.98%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
2.75
|
186,070
|
|
3/17/2009
|
+0.90 / +4.69%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2.62
|
424,510
|
|
3/16/2009
|
+0.90 / +4.92%
|
19.20
|
19.20
|
18.70
|
19.20
|
19.20
|
2.50
|
402,750
|
|
3/13/2009
|
+0.80 / +4.57%
|
18.20
|
18.30
|
18.00
|
18.30
|
18.30
|
2.38
|
775,110
|
|
3/12/2009
|
-0.70 / -3.85%
|
17.50
|
18.50
|
17.40
|
17.50
|
17.50
|
2.28
|
352,130
|
|
3/11/2009
|
+0.80 / +4.60%
|
18.20
|
18.20
|
17.70
|
18.20
|
18.20
|
2.37
|
674,610
|
|
3/10/2009
|
+0.30 / +1.75%
|
17.10
|
17.60
|
17.00
|
17.40
|
17.40
|
2.27
|
236,600
|
|
3/9/2009
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
2.23
|
146,760
|
|
3/6/2009
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.10
|
2.23
|
127,080
|
|
3/5/2009
|
+0.10 / +0.59%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.10
|
2.23
|
213,930
|
|
3/4/2009
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.90
|
17.00
|
17.00
|
2.21
|
143,520
|
|
3/3/2009
|
-0.20 / -1.17%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.90
|
2.20
|
115,820
|
|
3/2/2009
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.80
|
17.10
|
17.10
|
2.23
|
128,040
|
|
2/27/2009
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.90
|
17.10
|
17.10
|
2.23
|
139,920
|
|
2/26/2009
|
-0.40 / -2.29%
|
16.70
|
17.50
|
16.70
|
17.10
|
17.10
|
2.23
|
313,850
|
|
2/25/2009
|
+0.80 / +4.79%
|
17.20
|
17.50
|
16.80
|
17.50
|
17.50
|
2.28
|
226,680
|
|
2/24/2009
|
-0.80 / -4.57%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.70
|
2.17
|
283,710
|
|
2/23/2009
|
-0.90 / -4.89%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
2.28
|
249,800
|
|
2/20/2009
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.10
|
18.40
|
18.40
|
2.40
|
144,960
|
|
2/19/2009
|
+0.30 / +1.66%
|
18.50
|
18.60
|
17.90
|
18.40
|
18.40
|
2.40
|
270,090
|
|
2/18/2009
|
-0.60 / -3.21%
|
18.20
|
18.50
|
18.00
|
18.10
|
18.10
|
2.36
|
345,570
|
|
2/17/2009
|
-0.40 / -2.09%
|
18.80
|
19.00
|
18.50
|
18.70
|
18.70
|
2.44
|
267,250
|
|
2/16/2009
|
+0.30 / +1.60%
|
19.20
|
19.20
|
18.90
|
19.10
|
19.10
|
2.49
|
250,760
|
|
|