Closing price on 5/6/2010
|
|
Open |
52.00 |
High |
52.00 |
Low |
51.00 |
Volume |
630,810 |
Split-adjusted Price |
6.87 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/1/2010
|
+1.00 / +2.00%
|
50.00
|
51.00
|
49.60
|
51.00
|
51.00
|
6.74
|
972,740
|
|
3/31/2010
|
-1.00 / -1.96%
|
51.00
|
51.50
|
50.00
|
50.00
|
50.00
|
6.61
|
863,560
|
|
3/30/2010
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.50
|
51.00
|
51.00
|
6.74
|
1,294,030
|
|
3/29/2010
|
-1.00 / -1.92%
|
52.00
|
52.00
|
50.50
|
51.00
|
51.00
|
6.74
|
1,119,110
|
|
3/26/2010
|
+0.50 / +0.97%
|
52.00
|
52.00
|
50.50
|
52.00
|
52.00
|
6.87
|
1,303,060
|
|
3/25/2010
|
-1.50 / -2.83%
|
52.50
|
52.50
|
51.00
|
51.50
|
51.50
|
6.81
|
1,922,820
|
|
3/24/2010
|
+1.00 / +1.92%
|
53.00
|
53.00
|
51.50
|
53.00
|
53.00
|
7.01
|
1,467,810
|
|
3/23/2010
|
-1.00 / -1.89%
|
52.50
|
53.50
|
51.50
|
52.00
|
52.00
|
6.87
|
1,752,290
|
|
|