Closing price on 4/10/2015
|
|
Open |
26.10 |
High |
26.40 |
Low |
26.10 |
Volume |
343,500 |
Split-adjusted Price |
11.28 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2015
|
+0.10 / +0.38%
|
26.10
|
26.40
|
26.10
|
26.20
|
26.24
|
11.28
|
343,500
|
|
4/9/2015
|
-0.10 / -0.38%
|
26.20
|
26.30
|
26.10
|
26.10
|
26.19
|
11.23
|
211,860
|
|
4/8/2015
|
+0.10 / +0.38%
|
26.20
|
26.30
|
26.10
|
26.20
|
26.20
|
11.28
|
222,770
|
|
4/7/2015
|
+0.20 / +0.77%
|
26.00
|
26.10
|
25.80
|
26.10
|
25.98
|
11.23
|
231,080
|
|
4/6/2015
|
+0.10 / +0.39%
|
26.00
|
26.10
|
25.90
|
25.90
|
26.00
|
11.15
|
216,740
|
|
4/3/2015
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.91
|
11.10
|
374,000
|
|
4/2/2015
|
+0.20 / +0.78%
|
25.80
|
26.00
|
25.70
|
26.00
|
25.83
|
11.19
|
363,090
|
|
4/1/2015
|
-0.50 / -1.90%
|
26.40
|
26.40
|
25.70
|
25.80
|
26.01
|
11.10
|
586,430
|
|
3/31/2015
|
+0.20 / +0.77%
|
26.10
|
26.30
|
26.00
|
26.30
|
26.17
|
11.32
|
286,670
|
|
3/30/2015
|
-0.20 / -0.76%
|
26.30
|
26.50
|
26.00
|
26.10
|
26.22
|
11.23
|
353,580
|
|
3/27/2015
|
-0.10 / -0.38%
|
26.70
|
26.70
|
26.30
|
26.30
|
26.48
|
11.32
|
213,180
|
|
3/26/2015
|
+0.10 / +0.38%
|
26.30
|
26.60
|
26.20
|
26.40
|
26.39
|
11.36
|
617,310
|
|
3/25/2015
|
-0.10 / -0.38%
|
26.30
|
26.60
|
26.30
|
26.30
|
26.38
|
11.32
|
309,440
|
|
3/24/2015
|
-0.30 / -1.12%
|
26.70
|
26.70
|
26.20
|
26.40
|
26.38
|
11.36
|
619,280
|
|
3/23/2015
|
-0.30 / -1.11%
|
27.10
|
27.10
|
26.70
|
26.70
|
26.91
|
11.49
|
328,740
|
|
3/20/2015
|
0.00 / 0.00%
|
26.90
|
27.10
|
26.80
|
27.00
|
26.97
|
11.62
|
396,450
|
|
3/19/2015
|
-0.20 / -0.74%
|
27.20
|
27.40
|
27.00
|
27.00
|
27.00
|
11.62
|
416,730
|
|
3/18/2015
|
-0.20 / -0.73%
|
27.50
|
27.50
|
27.10
|
27.20
|
27.20
|
11.71
|
321,700
|
|
3/17/2015
|
+0.10 / +0.37%
|
27.30
|
27.40
|
27.20
|
27.40
|
27.40
|
11.79
|
291,220
|
|
3/16/2015
|
-0.20 / -0.73%
|
27.50
|
27.50
|
27.30
|
27.30
|
27.30
|
11.75
|
486,120
|
|
3/13/2015
|
0.00 / 0.00%
|
27.60
|
27.70
|
27.50
|
27.50
|
27.50
|
11.84
|
251,990
|
|
3/12/2015
|
+0.10 / +0.36%
|
27.50
|
27.50
|
27.30
|
27.50
|
27.50
|
11.84
|
295,930
|
|
3/11/2015
|
-0.20 / -0.72%
|
27.60
|
27.70
|
27.40
|
27.40
|
27.40
|
11.79
|
377,040
|
|
3/10/2015
|
-0.10 / -0.36%
|
27.60
|
27.70
|
27.50
|
27.60
|
27.60
|
11.88
|
389,940
|
|
3/9/2015
|
-0.30 / -1.07%
|
27.80
|
28.00
|
27.60
|
27.70
|
27.70
|
11.92
|
448,980
|
|
3/6/2015
|
+0.10 / +0.36%
|
28.20
|
28.20
|
27.90
|
28.00
|
28.00
|
12.05
|
1,213,850
|
|
3/5/2015
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.80
|
27.90
|
27.90
|
12.01
|
819,720
|
|
3/4/2015
|
+0.40 / +1.45%
|
27.70
|
28.00
|
27.70
|
28.00
|
28.00
|
12.05
|
689,080
|
|
3/3/2015
|
+0.30 / +1.10%
|
27.30
|
27.60
|
27.30
|
27.60
|
27.60
|
11.88
|
519,730
|
|
3/2/2015
|
-0.20 / -0.73%
|
27.50
|
27.50
|
27.30
|
27.30
|
27.30
|
11.75
|
586,090
|
|
|