Closing price on 3/5/2018
|
|
Open |
37.30 |
High |
38.60 |
Low |
37.30 |
Volume |
1,652,558 |
Split-adjusted Price |
21.51 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2018
|
+0.40 / +1.07%
|
37.30
|
38.60
|
37.30
|
37.70
|
37.97
|
21.51
|
1,652,558
|
|
3/2/2018
|
-0.30 / -0.80%
|
37.05
|
37.50
|
37.00
|
37.30
|
37.28
|
21.28
|
1,452,208
|
|
3/1/2018
|
-0.90 / -2.34%
|
38.10
|
38.35
|
37.30
|
37.60
|
37.82
|
21.45
|
1,433,688
|
|
2/28/2018
|
-1.45 / -3.63%
|
38.60
|
39.00
|
38.30
|
38.50
|
38.65
|
21.96
|
1,113,668
|
|
2/27/2018
|
-0.05 / -0.13%
|
40.00
|
40.50
|
39.80
|
39.95
|
40.09
|
21.88
|
965,018
|
|
2/26/2018
|
+0.20 / +0.50%
|
40.00
|
40.70
|
39.90
|
40.00
|
40.18
|
21.90
|
1,380,718
|
|
2/23/2018
|
+0.75 / +1.92%
|
39.60
|
39.85
|
39.20
|
39.80
|
39.59
|
21.80
|
898,048
|
|
2/22/2018
|
-0.65 / -1.64%
|
39.50
|
39.70
|
39.00
|
39.05
|
39.35
|
21.38
|
937,818
|
|
2/21/2018
|
0.00 / 0.00%
|
40.30
|
40.30
|
37.80
|
39.70
|
39.41
|
21.74
|
892,318
|
|
2/13/2018
|
+1.20 / +3.12%
|
39.00
|
39.75
|
38.70
|
39.70
|
39.22
|
21.74
|
722,310
|
|
2/12/2018
|
+1.30 / +3.49%
|
37.40
|
38.50
|
37.40
|
38.50
|
37.92
|
21.08
|
1,053,670
|
|
2/9/2018
|
-0.30 / -0.80%
|
35.60
|
37.30
|
35.60
|
37.20
|
36.75
|
20.37
|
1,251,520
|
|
2/8/2018
|
-0.80 / -2.09%
|
38.00
|
38.50
|
37.50
|
37.50
|
37.95
|
20.54
|
745,320
|
|
2/7/2018
|
+0.80 / +2.13%
|
39.00
|
39.10
|
38.00
|
38.30
|
38.63
|
20.97
|
1,133,060
|
|
2/6/2018
|
-2.25 / -5.66%
|
37.20
|
38.75
|
37.00
|
37.50
|
37.24
|
20.54
|
4,198,160
|
|
2/5/2018
|
-2.95 / -6.91%
|
42.50
|
42.50
|
39.75
|
39.75
|
40.72
|
21.77
|
2,234,750
|
|
2/2/2018
|
+0.05 / +0.12%
|
42.70
|
43.15
|
42.10
|
42.70
|
42.62
|
23.38
|
956,750
|
|
2/1/2018
|
0.00 / 0.00%
|
42.65
|
43.45
|
42.30
|
42.65
|
42.87
|
23.36
|
1,397,300
|
|
1/31/2018
|
+1.15 / +2.77%
|
41.50
|
44.00
|
41.30
|
42.65
|
42.66
|
23.36
|
3,081,640
|
|
1/30/2018
|
+0.10 / +0.24%
|
42.00
|
42.40
|
41.40
|
41.50
|
41.78
|
22.73
|
2,155,910
|
|
1/29/2018
|
-0.40 / -0.96%
|
41.80
|
42.30
|
41.30
|
41.40
|
41.65
|
22.67
|
1,367,070
|
|
1/26/2018
|
-0.25 / -0.59%
|
42.10
|
42.30
|
41.60
|
41.80
|
41.94
|
22.89
|
945,140
|
|
1/25/2018
|
+0.25 / +0.60%
|
42.40
|
43.30
|
42.05
|
42.05
|
42.71
|
23.03
|
2,327,770
|
|
1/22/2018
|
+0.80 / +1.95%
|
41.00
|
42.10
|
41.00
|
41.80
|
41.49
|
22.89
|
1,229,770
|
|
1/19/2018
|
-0.40 / -0.97%
|
41.50
|
41.90
|
41.00
|
41.00
|
41.42
|
22.45
|
1,252,120
|
|
1/18/2018
|
+0.40 / +0.98%
|
40.55
|
41.40
|
40.10
|
41.40
|
40.81
|
22.67
|
1,711,730
|
|
1/17/2018
|
-1.55 / -3.64%
|
42.55
|
43.15
|
41.00
|
41.00
|
42.26
|
22.45
|
1,837,460
|
|
1/16/2018
|
0.00 / 0.00%
|
42.45
|
43.15
|
42.20
|
42.55
|
42.70
|
23.30
|
1,249,990
|
|
1/15/2018
|
+0.05 / +0.12%
|
42.10
|
42.60
|
41.80
|
42.55
|
42.29
|
23.30
|
1,690,610
|
|
1/12/2018
|
-1.00 / -2.30%
|
43.40
|
43.70
|
42.35
|
42.50
|
42.97
|
23.27
|
2,346,800
|
|
|
|