Closing price on 4/4/2012
|
|
Open |
14.70 |
High |
14.90 |
Low |
14.50 |
Volume |
2,569,250 |
Split-adjusted Price |
5.31 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/13/2012
|
+0.20 / +1.55%
|
13.00
|
13.30
|
12.90
|
13.10
|
13.10
|
4.73
|
1,312,850
|
|
3/12/2012
|
-0.40 / -3.01%
|
13.10
|
13.20
|
12.90
|
12.90
|
12.90
|
4.66
|
852,580
|
|
3/9/2012
|
0.00 / 0.00%
|
13.30
|
13.60
|
12.90
|
13.30
|
13.30
|
4.80
|
1,026,680
|
|
3/8/2012
|
-0.70 / -5.00%
|
13.60
|
14.00
|
13.30
|
13.30
|
13.30
|
4.80
|
1,353,540
|
|
3/7/2012
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.50
|
14.00
|
14.00
|
5.06
|
1,307,610
|
|
3/6/2012
|
-0.50 / -3.50%
|
14.90
|
14.90
|
13.70
|
13.80
|
13.80
|
4.99
|
2,159,400
|
|
3/5/2012
|
+0.60 / +4.38%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.30
|
5.17
|
1,736,980
|
|
3/2/2012
|
+0.30 / +2.24%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.70
|
4.95
|
1,360,030
|
|
3/1/2012
|
+0.40 / +3.08%
|
13.00
|
13.40
|
12.80
|
13.40
|
13.40
|
4.84
|
820,460
|
|
2/29/2012
|
-0.10 / -0.76%
|
13.10
|
13.20
|
12.70
|
13.00
|
13.00
|
4.70
|
1,433,860
|
|
2/28/2012
|
-0.60 / -4.38%
|
13.60
|
13.70
|
13.10
|
13.10
|
13.10
|
4.73
|
1,589,470
|
|
2/27/2012
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.40
|
13.70
|
13.70
|
4.95
|
1,021,940
|
|
2/24/2012
|
-0.40 / -2.86%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.60
|
4.91
|
1,922,660
|
|
2/23/2012
|
+0.20 / +1.45%
|
13.80
|
14.10
|
13.60
|
14.00
|
14.00
|
5.06
|
2,026,730
|
|
2/22/2012
|
+0.50 / +3.76%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
4.99
|
1,161,010
|
|
|
|