Closing price on 4/22/2010
|
|
Open |
51.50 |
High |
53.00 |
Low |
51.00 |
Volume |
2,005,480 |
Split-adjusted Price |
6.87 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2010
|
+1.50 / +2.97%
|
51.50
|
53.00
|
51.00
|
52.00
|
52.00
|
6.87
|
2,005,480
|
|
4/21/2010
|
+0.50 / +1.00%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.50
|
6.67
|
475,800
|
|
4/20/2010
|
-0.50 / -0.99%
|
50.50
|
51.00
|
50.00
|
50.00
|
50.00
|
6.61
|
653,580
|
|
4/19/2010
|
-0.50 / -0.98%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.50
|
6.67
|
892,410
|
|
4/16/2010
|
-0.50 / -0.97%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.00
|
6.74
|
850,760
|
|
4/15/2010
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.00
|
51.50
|
51.50
|
6.81
|
710,230
|
|
4/14/2010
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.00
|
51.50
|
51.50
|
6.81
|
529,020
|
|
4/13/2010
|
-0.50 / -0.96%
|
52.00
|
52.50
|
51.50
|
51.50
|
51.50
|
6.81
|
1,110,000
|
|
4/12/2010
|
+0.50 / +0.97%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
6.87
|
1,162,020
|
|
4/9/2010
|
+0.50 / +0.98%
|
51.50
|
52.00
|
51.00
|
51.50
|
51.50
|
6.81
|
915,910
|
|
4/8/2010
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.50
|
51.00
|
51.00
|
6.74
|
907,660
|
|
4/7/2010
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.50
|
51.00
|
51.00
|
6.74
|
738,970
|
|
4/6/2010
|
-1.00 / -1.92%
|
52.00
|
52.50
|
51.00
|
51.00
|
51.00
|
6.74
|
1,184,140
|
|
4/5/2010
|
+1.50 / +2.97%
|
51.00
|
52.50
|
50.50
|
52.00
|
52.00
|
6.87
|
1,136,870
|
|
4/2/2010
|
-0.50 / -0.98%
|
51.00
|
51.50
|
50.50
|
50.50
|
50.50
|
6.67
|
703,410
|
|
4/1/2010
|
+1.00 / +2.00%
|
50.00
|
51.00
|
49.60
|
51.00
|
51.00
|
6.74
|
972,740
|
|
3/31/2010
|
-1.00 / -1.96%
|
51.00
|
51.50
|
50.00
|
50.00
|
50.00
|
6.61
|
863,560
|
|
3/30/2010
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.50
|
51.00
|
51.00
|
6.74
|
1,294,030
|
|
3/29/2010
|
-1.00 / -1.92%
|
52.00
|
52.00
|
50.50
|
51.00
|
51.00
|
6.74
|
1,119,110
|
|
3/26/2010
|
+0.50 / +0.97%
|
52.00
|
52.00
|
50.50
|
52.00
|
52.00
|
6.87
|
1,303,060
|
|
3/25/2010
|
-1.50 / -2.83%
|
52.50
|
52.50
|
51.00
|
51.50
|
51.50
|
6.81
|
1,922,820
|
|
3/24/2010
|
+1.00 / +1.92%
|
53.00
|
53.00
|
51.50
|
53.00
|
53.00
|
7.01
|
1,467,810
|
|
3/23/2010
|
-1.00 / -1.89%
|
52.50
|
53.50
|
51.50
|
52.00
|
52.00
|
6.87
|
1,752,290
|
|
3/22/2010
|
-1.50 / -2.75%
|
54.00
|
54.50
|
52.50
|
53.00
|
53.00
|
7.01
|
1,739,440
|
|
3/19/2010
|
+2.00 / +3.81%
|
54.50
|
55.00
|
53.50
|
54.50
|
54.50
|
7.20
|
6,673,050
|
|
3/18/2010
|
+2.50 / +5.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
6.94
|
414,240
|
|
3/17/2010
|
+2.00 / +4.17%
|
49.20
|
50.00
|
49.10
|
50.00
|
50.00
|
6.61
|
3,530,980
|
|
3/16/2010
|
-1.50 / -3.03%
|
49.20
|
49.40
|
47.30
|
48.00
|
48.00
|
6.34
|
1,301,830
|
|
3/15/2010
|
-0.50 / -1.00%
|
50.00
|
51.00
|
49.50
|
49.50
|
49.50
|
6.54
|
997,180
|
|
3/12/2010
|
+1.50 / +3.09%
|
48.60
|
50.50
|
48.10
|
50.00
|
50.00
|
6.61
|
1,477,040
|
|
|
|