|
Closing price on 5/17/2017
|
|
| Open |
31.00 |
| High |
31.30 |
| Low |
30.50 |
| Volume |
1,581,360 |
| Split-adjusted Price |
16.80 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2017
|
0.00 / 0.00%
|
31.00
|
31.30
|
30.50
|
31.10
|
30.94
|
16.80
|
1,581,360
|
|
|
5/16/2017
|
-0.40 / -1.27%
|
31.40
|
32.50
|
31.10
|
31.10
|
31.83
|
16.80
|
3,209,340
|
|
|
5/15/2017
|
-0.40 / -1.25%
|
31.85
|
31.95
|
31.50
|
31.50
|
31.65
|
17.02
|
1,119,660
|
|
|
5/12/2017
|
+0.90 / +2.90%
|
31.25
|
32.35
|
31.10
|
31.90
|
31.75
|
17.23
|
1,397,660
|
|
|
5/11/2017
|
+0.25 / +0.81%
|
30.80
|
31.50
|
30.25
|
31.00
|
30.96
|
16.75
|
2,129,100
|
|
|
5/10/2017
|
-1.05 / -3.30%
|
31.85
|
32.10
|
30.75
|
30.75
|
31.53
|
16.61
|
3,297,630
|
|
|
5/9/2017
|
+0.90 / +2.91%
|
30.90
|
32.50
|
30.90
|
31.80
|
31.78
|
17.18
|
3,122,570
|
|
|
5/8/2017
|
+1.60 / +5.46%
|
29.50
|
30.90
|
29.10
|
30.90
|
30.15
|
16.69
|
2,661,020
|
|
|
5/5/2017
|
+0.20 / +0.69%
|
28.90
|
29.60
|
28.90
|
29.30
|
29.17
|
15.83
|
1,221,400
|
|
|
5/4/2017
|
-0.65 / -2.18%
|
30.10
|
30.20
|
28.80
|
29.10
|
29.44
|
15.72
|
2,624,860
|
|
|
5/3/2017
|
+1.90 / +6.82%
|
28.45
|
29.75
|
28.30
|
29.75
|
29.29
|
16.07
|
4,631,230
|
|
|
4/28/2017
|
+0.55 / +2.01%
|
27.80
|
28.15
|
27.60
|
27.85
|
27.91
|
15.04
|
2,504,980
|
|
|
4/27/2017
|
+0.65 / +2.44%
|
26.70
|
28.00
|
26.65
|
27.30
|
27.44
|
14.75
|
2,135,290
|
|
|
4/26/2017
|
+0.65 / +2.50%
|
26.20
|
26.80
|
26.15
|
26.65
|
26.53
|
14.40
|
806,950
|
|
|
4/25/2017
|
+0.35 / +1.36%
|
25.60
|
26.00
|
25.45
|
26.00
|
25.75
|
14.04
|
812,480
|
|
|
4/24/2017
|
-0.35 / -1.35%
|
26.00
|
26.30
|
25.60
|
25.65
|
25.73
|
13.86
|
416,450
|
|
|
4/21/2017
|
0.00 / 0.00%
|
26.00
|
26.45
|
26.00
|
26.00
|
26.25
|
14.04
|
387,590
|
|
|
4/20/2017
|
+0.30 / +1.17%
|
25.90
|
26.20
|
25.70
|
26.00
|
25.94
|
14.04
|
424,930
|
|
|
4/19/2017
|
+0.30 / +1.18%
|
25.40
|
25.90
|
25.30
|
25.70
|
25.62
|
13.88
|
489,660
|
|
|
4/18/2017
|
+0.05 / +0.20%
|
25.50
|
25.60
|
25.05
|
25.40
|
25.35
|
13.72
|
1,045,340
|
|
|
4/17/2017
|
-0.95 / -3.61%
|
26.30
|
26.40
|
25.35
|
25.35
|
25.81
|
13.69
|
1,378,610
|
|
|
4/14/2017
|
-0.50 / -1.87%
|
26.90
|
26.90
|
26.20
|
26.30
|
26.35
|
14.21
|
743,620
|
|
|
4/13/2017
|
+0.15 / +0.56%
|
26.85
|
26.95
|
26.60
|
26.80
|
26.78
|
14.48
|
811,080
|
|
|
4/12/2017
|
+0.05 / +0.19%
|
26.60
|
27.20
|
26.55
|
26.65
|
26.80
|
14.40
|
945,170
|
|
|
4/11/2017
|
0.00 / 0.00%
|
26.60
|
26.75
|
26.45
|
26.60
|
26.57
|
14.37
|
956,480
|
|
|
4/10/2017
|
+0.05 / +0.19%
|
26.65
|
26.90
|
26.60
|
26.60
|
26.69
|
14.37
|
652,660
|
|
|
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
|
|
|
|