Closing price on 5/19/2008
|
|
Open |
39.00 |
High |
39.00 |
Low |
39.00 |
Volume |
6,160 |
Split-adjusted Price |
3.63 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2008
|
-0.70 / -1.76%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
3.63
|
6,160
|
|
5/16/2008
|
-0.80 / -1.98%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
3.69
|
3,400
|
|
5/15/2008
|
-0.80 / -1.94%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
3.77
|
320
|
|
5/14/2008
|
-0.80 / -1.90%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
3.84
|
80
|
|
5/13/2008
|
-0.80 / -1.86%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
3.92
|
20
|
|
5/12/2008
|
-0.80 / -1.83%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
3.99
|
1,670
|
|
5/9/2008
|
-0.80 / -1.80%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
4.07
|
1,940
|
|
5/8/2008
|
-0.90 / -1.98%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
4.14
|
3,150
|
|
5/7/2008
|
-0.90 / -1.94%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
4.22
|
2,880
|
|
5/6/2008
|
-0.90 / -1.91%
|
47.20
|
47.20
|
46.30
|
46.30
|
46.30
|
4.31
|
1,330
|
|
5/5/2008
|
-0.90 / -1.87%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
4.39
|
7,850
|
|
4/29/2008
|
-0.90 / -1.84%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
4.47
|
11,410
|
|
4/28/2008
|
-1.00 / -2.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
4.56
|
10,840
|
|
4/25/2008
|
-1.00 / -1.96%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
4.65
|
13,610
|
|
4/24/2008
|
-1.00 / -1.92%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
4.74
|
8,400
|
|
4/23/2008
|
-1.00 / -1.89%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
4.84
|
7,240
|
|
4/22/2008
|
-1.00 / -1.85%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
4.93
|
10,730
|
|
4/21/2008
|
-1.00 / -1.82%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
5.02
|
13,730
|
|
4/18/2008
|
-1.00 / -1.79%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
5.12
|
62,520
|
|
4/17/2008
|
+1.00 / +1.82%
|
54.00
|
56.00
|
54.00
|
56.00
|
56.00
|
5.21
|
200,540
|
|
4/16/2008
|
-1.00 / -1.79%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
5.12
|
7,800
|
|
4/11/2008
|
-1.00 / -1.75%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
5.21
|
60,920
|
|
4/10/2008
|
-1.00 / -1.72%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
5.30
|
28,630
|
|
4/9/2008
|
-1.00 / -1.69%
|
59.00
|
59.00
|
58.00
|
58.00
|
58.00
|
5.40
|
304,710
|
|
4/8/2008
|
+1.00 / +1.72%
|
59.00
|
59.00
|
57.00
|
59.00
|
59.00
|
5.49
|
645,540
|
|
4/7/2008
|
+1.00 / +1.75%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
5.40
|
3,020
|
|
4/4/2008
|
+0.50 / +0.88%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
5.30
|
2,400
|
|
4/3/2008
|
+0.50 / +0.89%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
5.26
|
3,830
|
|
4/2/2008
|
+0.50 / +0.90%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
5.21
|
1,060
|
|
4/1/2008
|
+0.50 / +0.91%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
5.16
|
5,930
|
|
|