Closing price on 4/9/2018
|
|
Open |
39.45 |
High |
39.70 |
Low |
39.20 |
Volume |
1,062,360 |
Split-adjusted Price |
22.45 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2018
|
-0.10 / -0.25%
|
39.45
|
39.70
|
39.20
|
39.35
|
39.42
|
22.45
|
1,062,360
|
|
4/6/2018
|
+0.30 / +0.77%
|
39.15
|
40.10
|
39.10
|
39.45
|
39.62
|
22.50
|
1,360,090
|
|
4/5/2018
|
-0.15 / -0.38%
|
39.40
|
39.70
|
39.05
|
39.15
|
39.27
|
22.33
|
719,060
|
|
4/4/2018
|
-0.20 / -0.51%
|
40.00
|
40.20
|
39.05
|
39.30
|
39.69
|
22.42
|
997,840
|
|
4/3/2018
|
+1.30 / +3.40%
|
38.25
|
39.50
|
38.25
|
39.50
|
38.99
|
22.53
|
2,378,418
|
|
4/2/2018
|
+0.50 / +1.33%
|
37.70
|
38.20
|
37.70
|
38.20
|
38.08
|
21.79
|
780,060
|
|
3/30/2018
|
-0.10 / -0.26%
|
37.80
|
38.10
|
37.50
|
37.70
|
37.69
|
21.51
|
471,800
|
|
3/29/2018
|
-0.80 / -2.07%
|
38.95
|
38.95
|
37.80
|
37.80
|
38.25
|
21.56
|
701,180
|
|
3/28/2018
|
+0.60 / +1.58%
|
38.00
|
38.80
|
37.90
|
38.60
|
38.49
|
22.02
|
2,367,603
|
|
3/27/2018
|
+0.30 / +0.80%
|
38.00
|
38.45
|
37.90
|
38.00
|
38.19
|
21.68
|
838,859
|
|
3/26/2018
|
0.00 / 0.00%
|
37.50
|
37.90
|
37.50
|
37.70
|
37.68
|
21.51
|
869,749
|
|
3/23/2018
|
-1.00 / -2.58%
|
37.30
|
38.00
|
36.90
|
37.70
|
37.46
|
21.51
|
2,596,859
|
|
3/22/2018
|
-0.30 / -0.77%
|
39.00
|
39.50
|
38.65
|
38.70
|
38.91
|
22.08
|
2,015,920
|
|
3/21/2018
|
-0.30 / -0.76%
|
39.70
|
39.70
|
38.50
|
39.00
|
39.04
|
22.25
|
1,675,000
|
|
3/20/2018
|
-0.10 / -0.25%
|
39.10
|
39.90
|
39.00
|
39.30
|
39.49
|
22.42
|
813,900
|
|
3/19/2018
|
-0.80 / -1.99%
|
40.20
|
40.40
|
39.40
|
39.40
|
39.71
|
22.48
|
1,359,300
|
|
3/16/2018
|
-0.90 / -2.19%
|
41.10
|
41.10
|
40.00
|
40.20
|
40.36
|
22.93
|
1,958,180
|
|
3/15/2018
|
+0.30 / +0.74%
|
40.80
|
41.45
|
40.40
|
41.10
|
41.14
|
23.45
|
1,825,010
|
|
3/14/2018
|
+0.90 / +2.26%
|
39.80
|
41.10
|
39.70
|
40.80
|
40.62
|
23.27
|
2,362,580
|
|
3/13/2018
|
0.00 / 0.00%
|
40.00
|
40.10
|
39.45
|
39.90
|
39.69
|
22.76
|
1,187,080
|
|
3/12/2018
|
+1.30 / +3.37%
|
38.80
|
40.00
|
38.70
|
39.90
|
39.64
|
22.76
|
2,034,170
|
|
3/9/2018
|
+0.80 / +2.12%
|
37.80
|
38.75
|
37.80
|
38.60
|
38.39
|
22.02
|
1,545,820
|
|
3/8/2018
|
+0.30 / +0.80%
|
37.70
|
37.90
|
37.50
|
37.80
|
37.74
|
21.56
|
486,368
|
|
3/7/2018
|
-0.60 / -1.57%
|
38.00
|
38.45
|
37.30
|
37.50
|
37.78
|
21.39
|
825,278
|
|
3/6/2018
|
+0.40 / +1.06%
|
38.15
|
38.35
|
37.60
|
38.10
|
38.01
|
21.73
|
707,228
|
|
3/5/2018
|
+0.40 / +1.07%
|
37.30
|
38.60
|
37.30
|
37.70
|
37.97
|
21.51
|
1,652,558
|
|
3/2/2018
|
-0.30 / -0.80%
|
37.05
|
37.50
|
37.00
|
37.30
|
37.28
|
21.28
|
1,452,208
|
|
3/1/2018
|
-0.90 / -2.34%
|
38.10
|
38.35
|
37.30
|
37.60
|
37.82
|
21.45
|
1,433,688
|
|
2/28/2018
|
-1.45 / -3.63%
|
38.60
|
39.00
|
38.30
|
38.50
|
38.65
|
21.96
|
1,113,668
|
|
2/27/2018
|
-0.05 / -0.13%
|
40.00
|
40.50
|
39.80
|
39.95
|
40.09
|
21.88
|
965,018
|
|
|
|