Closing price on 4/25/2012
|
|
Open |
17.60 |
High |
17.90 |
Low |
17.40 |
Volume |
1,265,280 |
Split-adjusted Price |
6.47 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2012
|
+0.60 / +3.47%
|
17.60
|
17.90
|
17.40
|
17.90
|
17.90
|
6.47
|
1,265,280
|
|
4/24/2012
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.60
|
17.30
|
17.30
|
6.25
|
1,244,850
|
|
4/23/2012
|
+0.10 / +0.60%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.80
|
6.07
|
930,520
|
|
4/20/2012
|
-0.30 / -1.76%
|
16.80
|
17.20
|
16.50
|
16.70
|
16.70
|
6.03
|
2,202,390
|
|
4/19/2012
|
-0.80 / -4.49%
|
17.50
|
17.70
|
17.00
|
17.00
|
17.00
|
6.14
|
2,230,760
|
|
4/18/2012
|
-0.30 / -1.66%
|
18.10
|
18.60
|
17.80
|
17.80
|
17.80
|
6.43
|
2,446,640
|
|
4/17/2012
|
+0.80 / +4.62%
|
18.00
|
18.10
|
17.60
|
18.10
|
18.10
|
6.54
|
3,617,790
|
|
4/16/2012
|
+0.50 / +2.98%
|
16.80
|
17.60
|
16.50
|
17.30
|
17.30
|
6.25
|
2,386,410
|
|
4/13/2012
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.40
|
16.80
|
16.80
|
6.07
|
2,532,110
|
|
4/12/2012
|
-0.30 / -1.75%
|
16.80
|
17.40
|
16.50
|
16.80
|
16.80
|
6.07
|
2,203,500
|
|
4/11/2012
|
+0.80 / +4.91%
|
16.80
|
17.10
|
16.00
|
17.10
|
17.10
|
6.18
|
2,958,720
|
|
4/10/2012
|
+0.30 / +1.88%
|
16.70
|
16.80
|
16.00
|
16.30
|
16.30
|
5.89
|
5,605,760
|
|
4/9/2012
|
+0.70 / +4.58%
|
15.80
|
16.00
|
15.60
|
16.00
|
16.00
|
5.78
|
2,207,130
|
|
4/6/2012
|
+0.30 / +2.00%
|
15.00
|
15.60
|
14.80
|
15.30
|
15.30
|
5.53
|
2,419,480
|
|
4/5/2012
|
+0.30 / +2.04%
|
14.60
|
15.20
|
14.50
|
15.00
|
15.00
|
5.42
|
1,763,500
|
|
4/4/2012
|
+0.20 / +1.38%
|
14.70
|
14.90
|
14.50
|
14.70
|
14.70
|
5.31
|
2,569,250
|
|
4/3/2012
|
+0.60 / +4.32%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.50
|
5.24
|
3,195,810
|
|
3/30/2012
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.60
|
13.90
|
13.90
|
5.02
|
1,547,330
|
|
3/29/2012
|
-0.30 / -2.11%
|
14.40
|
14.50
|
13.70
|
13.90
|
13.90
|
5.02
|
1,672,540
|
|
3/28/2012
|
+0.10 / +0.71%
|
14.20
|
14.40
|
13.80
|
14.20
|
14.20
|
5.13
|
1,194,800
|
|
3/27/2012
|
-0.40 / -2.76%
|
14.50
|
14.90
|
14.10
|
14.10
|
14.10
|
5.09
|
2,310,280
|
|
3/26/2012
|
+0.60 / +4.32%
|
14.10
|
14.50
|
13.90
|
14.50
|
14.50
|
5.24
|
3,356,950
|
|
3/23/2012
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.90
|
5.02
|
1,043,960
|
|
3/22/2012
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.70
|
4.95
|
717,000
|
|
3/21/2012
|
+0.20 / +1.49%
|
13.60
|
14.00
|
13.60
|
13.60
|
13.60
|
4.91
|
1,667,880
|
|
3/20/2012
|
+0.10 / +0.75%
|
13.10
|
13.50
|
13.10
|
13.40
|
13.40
|
4.84
|
699,660
|
|
3/19/2012
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.30
|
4.80
|
439,300
|
|
3/16/2012
|
-0.40 / -2.92%
|
14.00
|
14.10
|
13.30
|
13.30
|
13.30
|
4.80
|
1,847,780
|
|
3/15/2012
|
+0.60 / +4.58%
|
13.00
|
13.70
|
12.90
|
13.70
|
13.70
|
4.95
|
1,655,850
|
|
3/14/2012
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.10
|
4.73
|
755,220
|
|
|
|