Closing price on 5/6/2011
|
|
Open |
12.10 |
High |
12.20 |
Low |
12.00 |
Volume |
273,520 |
Split-adjusted Price |
3.87 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/7/2011
|
-0.20 / -1.49%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.20
|
4.22
|
592,780
|
|
4/6/2011
|
+0.40 / +3.08%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.40
|
4.28
|
559,750
|
|
4/5/2011
|
-0.10 / -0.76%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.00
|
4.16
|
540,900
|
|
4/4/2011
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.10
|
4.19
|
462,630
|
|
4/1/2011
|
+0.30 / +2.31%
|
13.20
|
13.60
|
13.20
|
13.30
|
13.30
|
4.25
|
1,592,000
|
|
3/31/2011
|
-0.20 / -1.52%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.00
|
4.16
|
613,060
|
|
3/30/2011
|
-0.10 / -0.75%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.20
|
4.22
|
572,630
|
|
3/29/2011
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.20
|
13.30
|
13.30
|
4.25
|
745,030
|
|
3/28/2011
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.40
|
4.28
|
442,900
|
|
3/25/2011
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.40
|
13.40
|
13.40
|
4.28
|
607,190
|
|
3/24/2011
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.50
|
4.32
|
353,630
|
|
3/23/2011
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
4.38
|
450,890
|
|
3/22/2011
|
-0.20 / -1.45%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.60
|
4.35
|
775,640
|
|
|