Closing price on 5/10/2016
|
|
Open |
23.70 |
High |
23.80 |
Low |
23.50 |
Volume |
195,480 |
Split-adjusted Price |
10.42 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2016
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.50
|
23.60
|
23.65
|
10.42
|
195,480
|
|
5/9/2016
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.90
|
10.47
|
222,850
|
|
5/6/2016
|
+0.20 / +0.84%
|
23.90
|
24.00
|
23.80
|
24.00
|
23.94
|
10.60
|
280,590
|
|
5/5/2016
|
+0.30 / +1.28%
|
23.50
|
23.90
|
23.40
|
23.80
|
23.60
|
10.51
|
429,050
|
|
5/4/2016
|
-0.10 / -0.42%
|
23.50
|
23.60
|
23.40
|
23.50
|
23.50
|
10.38
|
242,080
|
|
4/29/2016
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.50
|
23.60
|
23.59
|
10.42
|
405,790
|
|
4/28/2016
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.50
|
23.60
|
23.62
|
10.42
|
202,190
|
|
4/27/2016
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.60
|
23.70
|
23.69
|
10.47
|
295,860
|
|
4/26/2016
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.60
|
23.80
|
23.69
|
10.51
|
541,770
|
|
4/25/2016
|
-0.10 / -0.42%
|
24.00
|
24.20
|
23.70
|
23.70
|
23.86
|
10.47
|
478,630
|
|
4/22/2016
|
+0.80 / +3.48%
|
23.20
|
23.80
|
23.00
|
23.80
|
23.55
|
10.51
|
483,960
|
|
4/21/2016
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.91
|
10.16
|
471,050
|
|
4/20/2016
|
-0.10 / -0.44%
|
23.00
|
23.10
|
22.80
|
22.80
|
22.87
|
10.07
|
223,870
|
|
4/19/2016
|
-0.40 / -1.72%
|
23.30
|
23.30
|
22.90
|
22.90
|
23.10
|
10.12
|
319,430
|
|
4/15/2016
|
-0.30 / -1.27%
|
23.70
|
23.80
|
23.30
|
23.30
|
23.41
|
10.29
|
196,570
|
|
4/14/2016
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.60
|
23.60
|
23.71
|
10.42
|
143,120
|
|
4/13/2016
|
-0.20 / -0.84%
|
23.80
|
23.90
|
23.60
|
23.60
|
23.75
|
10.42
|
101,750
|
|
4/12/2016
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.70
|
23.80
|
23.85
|
10.51
|
146,100
|
|
4/11/2016
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.70
|
23.80
|
23.82
|
10.51
|
234,460
|
|
4/8/2016
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.87
|
10.47
|
153,610
|
|
4/7/2016
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.80
|
23.90
|
23.96
|
10.56
|
91,700
|
|
4/6/2016
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.70
|
23.90
|
23.81
|
10.56
|
77,480
|
|
4/5/2016
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.70
|
23.80
|
23.84
|
10.51
|
170,040
|
|
4/4/2016
|
-0.20 / -0.83%
|
24.00
|
24.20
|
23.80
|
23.90
|
23.98
|
10.56
|
160,070
|
|
4/1/2016
|
-0.30 / -1.23%
|
24.40
|
24.40
|
24.00
|
24.10
|
24.15
|
10.65
|
232,340
|
|
3/31/2016
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.40
|
24.40
|
24.59
|
10.78
|
264,010
|
|
3/30/2016
|
+0.20 / +0.82%
|
24.40
|
24.70
|
24.40
|
24.60
|
24.58
|
10.87
|
132,490
|
|
3/29/2016
|
0.00 / 0.00%
|
24.40
|
24.80
|
24.30
|
24.40
|
24.49
|
10.78
|
269,020
|
|
3/28/2016
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.49
|
10.78
|
559,570
|
|
3/25/2016
|
-0.20 / -0.81%
|
24.70
|
24.80
|
24.50
|
24.50
|
24.67
|
10.82
|
314,270
|
|
|