Closing price on 4/18/2008
|
|
Open |
55.00 |
High |
55.00 |
Low |
55.00 |
Volume |
62,520 |
Split-adjusted Price |
5.12 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2008
|
-1.00 / -1.79%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
5.12
|
62,520
|
|
4/17/2008
|
+1.00 / +1.82%
|
54.00
|
56.00
|
54.00
|
56.00
|
56.00
|
5.21
|
200,540
|
|
4/16/2008
|
-1.00 / -1.79%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
5.12
|
7,800
|
|
4/11/2008
|
-1.00 / -1.75%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
5.21
|
60,920
|
|
4/10/2008
|
-1.00 / -1.72%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
5.30
|
28,630
|
|
4/9/2008
|
-1.00 / -1.69%
|
59.00
|
59.00
|
58.00
|
58.00
|
58.00
|
5.40
|
304,710
|
|
4/8/2008
|
+1.00 / +1.72%
|
59.00
|
59.00
|
57.00
|
59.00
|
59.00
|
5.49
|
645,540
|
|
4/7/2008
|
+1.00 / +1.75%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
5.40
|
3,020
|
|
4/4/2008
|
+0.50 / +0.88%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
5.30
|
2,400
|
|
4/3/2008
|
+0.50 / +0.89%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
5.26
|
3,830
|
|
4/2/2008
|
+0.50 / +0.90%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
5.21
|
1,060
|
|
4/1/2008
|
+0.50 / +0.91%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
5.16
|
5,930
|
|
3/31/2008
|
+0.50 / +0.92%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
5.12
|
14,670
|
|
3/28/2008
|
+0.50 / +0.93%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
5.07
|
28,180
|
|
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
|
|
|