Closing price on 5/28/2012
|
|
Open |
17.60 |
High |
17.60 |
Low |
16.90 |
Volume |
857,130 |
Split-adjusted Price |
6.21 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2012
|
+0.20 / +1.18%
|
17.60
|
17.60
|
16.90
|
17.20
|
17.20
|
6.21
|
857,130
|
|
5/25/2012
|
+0.80 / +4.94%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
6.14
|
1,035,710
|
|
5/24/2012
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.90
|
16.20
|
16.20
|
5.85
|
800,320
|
|
5/23/2012
|
-0.80 / -4.71%
|
16.70
|
16.80
|
16.20
|
16.20
|
16.20
|
5.85
|
860,090
|
|
5/22/2012
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.60
|
17.00
|
17.00
|
6.14
|
726,070
|
|
5/21/2012
|
+0.80 / +4.97%
|
16.20
|
16.90
|
16.10
|
16.90
|
16.90
|
6.11
|
935,160
|
|
5/18/2012
|
-0.50 / -3.01%
|
16.30
|
16.40
|
15.80
|
16.10
|
16.10
|
5.82
|
1,385,060
|
|
5/17/2012
|
+0.10 / +0.61%
|
16.70
|
17.00
|
16.60
|
16.60
|
16.60
|
6.00
|
850,250
|
|
5/16/2012
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.20
|
16.50
|
16.50
|
5.96
|
960,320
|
|
5/15/2012
|
-0.50 / -2.94%
|
16.70
|
17.30
|
16.50
|
16.50
|
16.50
|
5.96
|
1,424,980
|
|
5/14/2012
|
-0.70 / -3.95%
|
17.60
|
17.70
|
16.90
|
17.00
|
17.00
|
6.14
|
1,676,420
|
|
5/11/2012
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.70
|
17.70
|
17.70
|
6.39
|
1,498,980
|
|
5/10/2012
|
-0.40 / -2.20%
|
18.30
|
18.40
|
17.70
|
17.80
|
17.80
|
6.43
|
1,600,910
|
|
5/9/2012
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.90
|
18.20
|
18.20
|
6.58
|
1,004,080
|
|
5/8/2012
|
-0.40 / -2.15%
|
18.60
|
18.70
|
18.20
|
18.20
|
18.20
|
6.58
|
2,111,300
|
|
5/7/2012
|
+0.80 / +4.49%
|
18.40
|
18.60
|
18.10
|
18.60
|
18.60
|
6.72
|
2,121,700
|
|
5/4/2012
|
+0.80 / +4.71%
|
17.40
|
17.80
|
17.20
|
17.80
|
17.80
|
6.43
|
6,994,020
|
|
5/3/2012
|
-0.20 / -1.16%
|
17.10
|
17.30
|
16.80
|
17.00
|
17.00
|
6.14
|
923,130
|
|
5/2/2012
|
-0.50 / -2.82%
|
17.90
|
17.90
|
17.10
|
17.20
|
17.20
|
6.21
|
1,072,550
|
|
4/27/2012
|
+0.20 / +1.14%
|
17.40
|
17.80
|
17.30
|
17.70
|
17.70
|
6.39
|
1,107,510
|
|
4/26/2012
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.30
|
17.50
|
17.50
|
6.32
|
1,317,530
|
|
4/25/2012
|
+0.60 / +3.47%
|
17.60
|
17.90
|
17.40
|
17.90
|
17.90
|
6.47
|
1,265,280
|
|
4/24/2012
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.60
|
17.30
|
17.30
|
6.25
|
1,244,850
|
|
4/23/2012
|
+0.10 / +0.60%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.80
|
6.07
|
930,520
|
|
4/20/2012
|
-0.30 / -1.76%
|
16.80
|
17.20
|
16.50
|
16.70
|
16.70
|
6.03
|
2,202,390
|
|
4/19/2012
|
-0.80 / -4.49%
|
17.50
|
17.70
|
17.00
|
17.00
|
17.00
|
6.14
|
2,230,760
|
|
4/18/2012
|
-0.30 / -1.66%
|
18.10
|
18.60
|
17.80
|
17.80
|
17.80
|
6.43
|
2,446,640
|
|
4/17/2012
|
+0.80 / +4.62%
|
18.00
|
18.10
|
17.60
|
18.10
|
18.10
|
6.54
|
3,617,790
|
|
4/16/2012
|
+0.50 / +2.98%
|
16.80
|
17.60
|
16.50
|
17.30
|
17.30
|
6.25
|
2,386,410
|
|
4/13/2012
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.40
|
16.80
|
16.80
|
6.07
|
2,532,110
|
|
|
|