Closing price on 4/29/2009
|
|
Open |
30.00 |
High |
31.30 |
Low |
29.90 |
Volume |
820,340 |
Split-adjusted Price |
4.08 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2009
|
+1.40 / +4.68%
|
30.00
|
31.30
|
29.90
|
31.30
|
31.30
|
4.08
|
820,340
|
|
4/28/2009
|
+1.40 / +4.91%
|
28.50
|
29.90
|
28.30
|
29.90
|
29.90
|
3.89
|
827,550
|
|
4/27/2009
|
-0.60 / -2.06%
|
30.00
|
30.00
|
28.00
|
28.50
|
28.50
|
3.71
|
681,600
|
|
4/24/2009
|
-1.50 / -4.90%
|
29.40
|
30.00
|
29.10
|
29.10
|
29.10
|
3.79
|
471,590
|
|
4/23/2009
|
-1.60 / -4.97%
|
32.00
|
32.70
|
30.60
|
30.60
|
30.60
|
3.99
|
900,050
|
|
4/22/2009
|
-0.70 / -2.13%
|
33.00
|
34.00
|
31.30
|
32.20
|
32.20
|
4.19
|
2,558,080
|
|
4/21/2009
|
-1.70 / -4.91%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
4.28
|
338,540
|
|
4/20/2009
|
-1.80 / -4.95%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
4.51
|
161,540
|
|
4/17/2009
|
-1.90 / -4.96%
|
36.80
|
38.20
|
36.40
|
36.40
|
36.40
|
4.74
|
1,058,890
|
|
4/16/2009
|
+1.80 / +4.93%
|
38.30
|
38.30
|
36.50
|
38.30
|
38.30
|
4.99
|
1,471,250
|
|
4/15/2009
|
+0.30 / +0.83%
|
36.00
|
38.00
|
35.50
|
36.50
|
36.50
|
4.75
|
2,461,210
|
|
4/14/2009
|
+1.70 / +4.93%
|
36.20
|
36.20
|
35.60
|
36.20
|
36.20
|
4.71
|
1,317,680
|
|
4/13/2009
|
+1.60 / +4.86%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
4.49
|
143,750
|
|
4/10/2009
|
+1.50 / +4.78%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
4.28
|
85,320
|
|
4/9/2009
|
+1.30 / +4.32%
|
30.50
|
31.60
|
29.50
|
31.40
|
31.40
|
4.09
|
1,762,760
|
|
4/8/2009
|
+0.70 / +2.38%
|
29.40
|
30.80
|
29.20
|
30.10
|
30.10
|
3.92
|
2,868,060
|
|
4/7/2009
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.00
|
29.40
|
29.40
|
3.83
|
1,027,310
|
|
4/3/2009
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
3.65
|
189,590
|
|
4/2/2009
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.40
|
26.70
|
26.70
|
3.48
|
998,810
|
|
4/1/2009
|
+1.20 / +4.94%
|
25.40
|
25.50
|
24.80
|
25.50
|
25.50
|
3.32
|
807,330
|
|
3/31/2009
|
-0.90 / -3.57%
|
25.00
|
25.00
|
24.10
|
24.30
|
24.30
|
3.16
|
1,373,770
|
|
3/30/2009
|
-0.50 / -1.95%
|
25.30
|
26.00
|
24.60
|
25.20
|
25.20
|
3.28
|
1,337,630
|
|
3/27/2009
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.00
|
25.70
|
25.70
|
3.35
|
1,965,240
|
|
3/26/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
23.40
|
24.50
|
24.50
|
3.19
|
745,480
|
|
3/25/2009
|
+1.10 / +4.93%
|
22.30
|
23.40
|
21.90
|
23.40
|
23.40
|
3.05
|
1,427,000
|
|
3/24/2009
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.30
|
2.90
|
697,960
|
|
3/23/2009
|
-1.10 / -4.91%
|
22.00
|
22.00
|
21.30
|
21.30
|
21.30
|
2.77
|
898,980
|
|
3/20/2009
|
+0.40 / +1.82%
|
22.00
|
23.10
|
22.00
|
22.40
|
22.40
|
2.92
|
1,240,310
|
|
3/19/2009
|
+0.90 / +4.27%
|
22.10
|
22.10
|
21.30
|
22.00
|
22.00
|
2.87
|
2,543,650
|
|
3/18/2009
|
+1.00 / +4.98%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
2.75
|
186,070
|
|
|
|