Closing price on 5/7/2008
|
|
Open |
45.40 |
High |
45.40 |
Low |
45.40 |
Volume |
2,880 |
Split-adjusted Price |
4.22 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/31/2008
|
+0.50 / +0.92%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
5.12
|
14,670
|
|
3/28/2008
|
+0.50 / +0.93%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
5.07
|
28,180
|
|
3/27/2008
|
+0.50 / +0.93%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
5.02
|
37,190
|
|
3/26/2008
|
-2.50 / -4.46%
|
54.00
|
56.00
|
53.50
|
53.50
|
53.50
|
4.98
|
481,020
|
|
3/25/2008
|
-2.50 / -4.27%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
5.21
|
29,730
|
|
3/24/2008
|
-3.00 / -4.88%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
5.44
|
14,270
|
|
3/21/2008
|
-3.00 / -4.65%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
5.72
|
119,760
|
|
3/20/2008
|
-3.00 / -4.44%
|
67.00
|
67.50
|
64.50
|
64.50
|
64.50
|
6.00
|
248,790
|
|
|