Closing price on 5/18/2010
|
|
Open |
47.80 |
High |
48.00 |
Low |
47.50 |
Volume |
348,510 |
Split-adjusted Price |
6.30 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2010
|
-0.30 / -0.63%
|
47.80
|
48.00
|
47.50
|
47.70
|
47.70
|
6.30
|
348,510
|
|
5/17/2010
|
-1.00 / -2.04%
|
49.00
|
49.00
|
47.50
|
48.00
|
48.00
|
6.34
|
700,140
|
|
5/14/2010
|
0.00 / 0.00%
|
49.00
|
49.80
|
49.00
|
49.00
|
49.00
|
6.48
|
230,720
|
|
5/13/2010
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.00
|
6.48
|
668,500
|
|
5/12/2010
|
-1.40 / -2.77%
|
50.00
|
50.00
|
49.10
|
49.10
|
49.10
|
6.49
|
583,260
|
|
5/11/2010
|
+0.70 / +1.41%
|
50.50
|
51.00
|
50.00
|
50.50
|
50.50
|
6.67
|
676,140
|
|
5/10/2010
|
-0.70 / -1.39%
|
50.50
|
50.50
|
49.80
|
49.80
|
49.80
|
6.58
|
1,000,920
|
|
5/7/2010
|
-1.50 / -2.88%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.50
|
6.67
|
1,323,820
|
|
5/6/2010
|
+0.50 / +0.97%
|
52.00
|
52.00
|
51.00
|
52.00
|
52.00
|
6.87
|
630,810
|
|
5/5/2010
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.00
|
51.50
|
51.50
|
6.81
|
1,211,400
|
|
5/4/2010
|
0.00 / 0.00%
|
52.00
|
52.50
|
51.50
|
51.50
|
51.50
|
6.81
|
908,140
|
|
4/29/2010
|
-0.50 / -0.96%
|
52.50
|
52.50
|
51.50
|
51.50
|
51.50
|
6.81
|
1,080,890
|
|
4/28/2010
|
+1.00 / +1.96%
|
51.00
|
52.00
|
51.00
|
52.00
|
52.00
|
6.87
|
701,480
|
|
4/27/2010
|
-0.50 / -0.97%
|
51.50
|
52.00
|
51.00
|
51.00
|
51.00
|
6.74
|
422,260
|
|
4/26/2010
|
-0.50 / -0.96%
|
51.50
|
52.00
|
51.00
|
51.50
|
51.50
|
6.81
|
391,080
|
|
4/22/2010
|
+1.50 / +2.97%
|
51.50
|
53.00
|
51.00
|
52.00
|
52.00
|
6.87
|
2,005,480
|
|
4/21/2010
|
+0.50 / +1.00%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.50
|
6.67
|
475,800
|
|
4/20/2010
|
-0.50 / -0.99%
|
50.50
|
51.00
|
50.00
|
50.00
|
50.00
|
6.61
|
653,580
|
|
4/19/2010
|
-0.50 / -0.98%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.50
|
6.67
|
892,410
|
|
4/16/2010
|
-0.50 / -0.97%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.00
|
6.74
|
850,760
|
|
4/15/2010
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.00
|
51.50
|
51.50
|
6.81
|
710,230
|
|
4/14/2010
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.00
|
51.50
|
51.50
|
6.81
|
529,020
|
|
4/13/2010
|
-0.50 / -0.96%
|
52.00
|
52.50
|
51.50
|
51.50
|
51.50
|
6.81
|
1,110,000
|
|
4/12/2010
|
+0.50 / +0.97%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
6.87
|
1,162,020
|
|
4/9/2010
|
+0.50 / +0.98%
|
51.50
|
52.00
|
51.00
|
51.50
|
51.50
|
6.81
|
915,910
|
|
4/8/2010
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.50
|
51.00
|
51.00
|
6.74
|
907,660
|
|
4/7/2010
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.50
|
51.00
|
51.00
|
6.74
|
738,970
|
|
4/6/2010
|
-1.00 / -1.92%
|
52.00
|
52.50
|
51.00
|
51.00
|
51.00
|
6.74
|
1,184,140
|
|
4/5/2010
|
+1.50 / +2.97%
|
51.00
|
52.50
|
50.50
|
52.00
|
52.00
|
6.87
|
1,136,870
|
|
4/2/2010
|
-0.50 / -0.98%
|
51.00
|
51.50
|
50.50
|
50.50
|
50.50
|
6.67
|
703,410
|
|
|