Closing price on 3/3/2009
|
|
Open |
16.60 |
High |
16.90 |
Low |
16.60 |
Volume |
115,820 |
Split-adjusted Price |
2.20 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/13/2009
|
+0.10 / +0.53%
|
18.60
|
18.90
|
18.50
|
18.80
|
18.80
|
2.45
|
357,020
|
|
2/12/2009
|
-0.90 / -4.59%
|
19.00
|
19.70
|
18.70
|
18.70
|
18.70
|
2.44
|
1,249,870
|
|
2/11/2009
|
-1.00 / -4.85%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
2.55
|
27,660
|
|
2/10/2009
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
2.68
|
200,110
|
|
2/9/2009
|
+0.80 / +3.85%
|
21.00
|
21.60
|
20.90
|
21.60
|
21.60
|
2.81
|
274,360
|
|
2/6/2009
|
+0.80 / +4.00%
|
20.40
|
20.80
|
20.00
|
20.80
|
20.80
|
2.71
|
290,920
|
|
2/5/2009
|
-0.40 / -1.96%
|
20.40
|
20.40
|
19.90
|
20.00
|
20.00
|
2.60
|
398,480
|
|
2/4/2009
|
+0.20 / +0.99%
|
20.50
|
20.80
|
20.00
|
20.40
|
20.40
|
2.66
|
146,770
|
|
2/3/2009
|
-0.80 / -3.81%
|
20.50
|
20.60
|
20.10
|
20.20
|
20.20
|
2.63
|
350,470
|
|
2/2/2009
|
-1.00 / -4.55%
|
21.60
|
21.70
|
21.00
|
21.00
|
21.00
|
2.73
|
195,440
|
|
1/23/2009
|
+0.30 / +1.38%
|
21.70
|
22.30
|
21.70
|
22.00
|
22.00
|
2.87
|
170,230
|
|
1/22/2009
|
+0.20 / +0.93%
|
21.70
|
21.80
|
21.60
|
21.70
|
21.70
|
2.83
|
87,970
|
|
1/21/2009
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.50
|
2.80
|
165,420
|
|
1/20/2009
|
-0.30 / -1.38%
|
21.50
|
21.60
|
21.40
|
21.40
|
21.40
|
2.79
|
231,830
|
|
1/19/2009
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.50
|
21.70
|
21.70
|
2.83
|
72,180
|
|
1/16/2009
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.50
|
21.70
|
21.70
|
2.83
|
158,650
|
|
1/15/2009
|
-0.20 / -0.92%
|
21.50
|
21.70
|
21.40
|
21.60
|
21.60
|
2.81
|
150,350
|
|
1/14/2009
|
0.00 / 0.00%
|
22.40
|
22.70
|
21.30
|
21.80
|
21.80
|
2.84
|
399,450
|
|
|