|
Closing price on 4/7/2017
|
|
| Open |
26.70 |
| High |
26.85 |
| Low |
26.40 |
| Volume |
443,900 |
| Split-adjusted Price |
14.34 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2017
|
-0.25 / -0.93%
|
26.70
|
26.85
|
26.40
|
26.55
|
26.65
|
14.34
|
443,900
|
|
|
4/5/2017
|
-0.30 / -1.11%
|
27.00
|
27.10
|
26.80
|
26.80
|
26.90
|
14.48
|
897,390
|
|
|
4/4/2017
|
-0.10 / -0.37%
|
27.05
|
27.75
|
27.05
|
27.10
|
27.27
|
14.64
|
701,910
|
|
|
4/3/2017
|
-0.10 / -0.37%
|
27.00
|
27.20
|
26.90
|
27.20
|
27.02
|
14.69
|
890,900
|
|
|
3/31/2017
|
-0.30 / -1.09%
|
27.50
|
27.50
|
27.05
|
27.30
|
27.20
|
14.75
|
1,252,200
|
|
|
3/30/2017
|
-0.40 / -1.43%
|
28.00
|
28.15
|
27.55
|
27.60
|
27.85
|
14.91
|
1,053,200
|
|
|
3/29/2017
|
+0.25 / +0.90%
|
27.90
|
28.65
|
27.80
|
28.00
|
28.34
|
15.12
|
3,838,730
|
|
|
3/28/2017
|
+1.05 / +3.93%
|
26.70
|
27.85
|
26.70
|
27.75
|
27.34
|
14.99
|
2,395,020
|
|
|
3/27/2017
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.20
|
26.70
|
26.50
|
14.42
|
1,166,500
|
|
|
3/24/2017
|
-0.20 / -0.74%
|
27.10
|
27.10
|
26.50
|
26.80
|
26.70
|
14.48
|
719,230
|
|
|
3/23/2017
|
+0.70 / +2.66%
|
26.15
|
27.10
|
26.10
|
27.00
|
26.60
|
14.58
|
530,810
|
|
|
3/22/2017
|
-0.50 / -1.87%
|
26.75
|
27.15
|
26.30
|
26.30
|
26.60
|
14.21
|
2,077,820
|
|
|
3/21/2017
|
-1.00 / -3.60%
|
27.50
|
27.60
|
26.50
|
26.80
|
26.95
|
14.48
|
3,471,110
|
|
|
3/20/2017
|
+0.10 / +0.36%
|
27.70
|
28.50
|
27.60
|
27.80
|
28.04
|
15.02
|
876,220
|
|
|
3/17/2017
|
-0.30 / -1.07%
|
28.00
|
28.05
|
27.60
|
27.70
|
27.75
|
14.96
|
823,140
|
|
|
3/16/2017
|
+0.40 / +1.45%
|
27.60
|
28.00
|
27.50
|
28.00
|
27.78
|
15.12
|
993,410
|
|
|
3/15/2017
|
-0.50 / -1.78%
|
28.10
|
28.40
|
27.60
|
27.60
|
27.94
|
14.91
|
2,664,030
|
|
|
3/14/2017
|
+0.90 / +3.31%
|
27.40
|
28.20
|
27.30
|
28.10
|
27.80
|
15.18
|
1,940,790
|
|
|
3/13/2017
|
+0.20 / +0.74%
|
27.00
|
27.70
|
26.60
|
27.20
|
27.33
|
14.69
|
2,369,630
|
|
|
3/10/2017
|
+1.20 / +4.65%
|
26.00
|
27.20
|
26.00
|
27.00
|
26.71
|
14.58
|
2,508,920
|
|
|
3/9/2017
|
-0.30 / -1.15%
|
25.95
|
26.10
|
25.80
|
25.80
|
25.95
|
13.94
|
423,980
|
|
|
3/8/2017
|
-0.05 / -0.19%
|
26.10
|
26.30
|
25.95
|
26.10
|
26.10
|
14.10
|
700,560
|
|
|
3/7/2017
|
+0.45 / +1.75%
|
25.70
|
26.20
|
25.50
|
26.15
|
25.95
|
14.13
|
1,328,700
|
|
|
3/6/2017
|
+1.05 / +4.26%
|
24.75
|
25.85
|
24.75
|
25.70
|
25.39
|
13.88
|
856,740
|
|
|
3/3/2017
|
-0.15 / -0.60%
|
24.65
|
24.70
|
24.30
|
24.65
|
24.53
|
13.32
|
531,060
|
|
|
3/2/2017
|
+0.05 / +0.20%
|
24.60
|
24.85
|
24.55
|
24.80
|
24.70
|
13.40
|
214,210
|
|
|
3/1/2017
|
-0.35 / -1.39%
|
24.90
|
24.90
|
24.10
|
24.75
|
24.50
|
13.37
|
852,800
|
|
|
2/28/2017
|
-1.75 / -6.52%
|
25.80
|
25.80
|
25.10
|
25.10
|
25.43
|
13.56
|
632,100
|
|
|
2/27/2017
|
+0.35 / +1.32%
|
26.40
|
26.90
|
26.40
|
26.85
|
26.73
|
13.64
|
457,760
|
|
|
2/24/2017
|
-0.20 / -0.75%
|
26.70
|
26.80
|
26.45
|
26.50
|
26.60
|
13.46
|
656,260
|
|
|