Closing price on 5/25/2011
|
|
Open |
9.80 |
High |
10.00 |
Low |
9.60 |
Volume |
1,378,370 |
Split-adjusted Price |
3.07 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2011
|
-0.50 / -4.95%
|
9.80
|
10.00
|
9.60
|
9.60
|
9.60
|
3.07
|
1,378,370
|
|
5/24/2011
|
-0.50 / -4.72%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
3.23
|
1,925,040
|
|
5/23/2011
|
-0.50 / -4.50%
|
10.90
|
11.10
|
10.60
|
10.60
|
10.60
|
3.39
|
820,690
|
|
5/20/2011
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.10
|
3.55
|
955,080
|
|
5/19/2011
|
-0.10 / -0.90%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.00
|
3.52
|
478,080
|
|
5/18/2011
|
-0.20 / -1.77%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.10
|
3.55
|
1,136,660
|
|
5/17/2011
|
-0.30 / -2.59%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.30
|
3.61
|
738,990
|
|
5/16/2011
|
-0.30 / -2.52%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.60
|
3.71
|
770,240
|
|
5/13/2011
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
3.80
|
302,230
|
|
5/12/2011
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
3.80
|
181,180
|
|
5/11/2011
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
3.84
|
310,710
|
|
5/10/2011
|
-0.10 / -0.82%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.10
|
3.87
|
246,220
|
|
5/9/2011
|
+0.10 / +0.83%
|
12.20
|
12.40
|
12.10
|
12.20
|
12.20
|
3.90
|
301,450
|
|
5/6/2011
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
3.87
|
273,520
|
|
5/5/2011
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
3.87
|
434,750
|
|
5/4/2011
|
-0.10 / -0.82%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
3.87
|
452,390
|
|
4/29/2011
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.20
|
3.90
|
469,770
|
|
4/28/2011
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.20
|
3.90
|
199,740
|
|
4/27/2011
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.20
|
3.90
|
442,170
|
|
4/26/2011
|
-0.40 / -3.17%
|
12.60
|
12.70
|
12.20
|
12.20
|
12.20
|
3.90
|
333,780
|
|
4/25/2011
|
+0.40 / +3.28%
|
12.40
|
12.80
|
12.40
|
12.60
|
12.60
|
4.03
|
877,220
|
|
4/22/2011
|
-0.10 / -0.81%
|
12.30
|
12.40
|
11.90
|
12.20
|
12.20
|
3.90
|
510,040
|
|
4/21/2011
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.30
|
3.93
|
391,960
|
|
4/20/2011
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.50
|
4.00
|
315,760
|
|
4/19/2011
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.40
|
12.50
|
12.50
|
4.00
|
517,070
|
|
4/18/2011
|
-0.30 / -2.34%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.50
|
4.00
|
509,370
|
|
4/15/2011
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.80
|
4.09
|
492,840
|
|
4/14/2011
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
4.16
|
318,240
|
|
4/13/2011
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.10
|
13.10
|
13.10
|
4.19
|
187,690
|
|
4/8/2011
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.20
|
4.22
|
583,660
|
|
|