|
Closing price on 6/1/2016
|
|
| Open |
20.70 |
| High |
20.90 |
| Low |
20.70 |
| Volume |
180,700 |
| Split-adjusted Price |
10.52 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2016
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.70
|
20.70
|
20.71
|
10.52
|
180,700
|
|
|
5/31/2016
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.70
|
20.70
|
20.78
|
10.52
|
159,940
|
|
|
5/30/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.80
|
20.90
|
20.90
|
10.62
|
98,040
|
|
|
5/27/2016
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.95
|
10.62
|
203,020
|
|
|
5/26/2016
|
-0.20 / -0.95%
|
21.20
|
21.20
|
20.80
|
20.80
|
21.01
|
10.57
|
205,030
|
|
|
5/25/2016
|
+0.20 / +0.96%
|
21.20
|
21.20
|
20.80
|
21.00
|
20.95
|
10.67
|
993,390
|
|
|
5/24/2016
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.80
|
20.80
|
20.97
|
10.57
|
469,700
|
|
|
5/23/2016
|
-0.10 / -0.48%
|
20.90
|
21.10
|
20.70
|
20.70
|
20.88
|
10.52
|
481,200
|
|
|
5/20/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.81
|
10.57
|
122,590
|
|
|
5/19/2016
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.70
|
20.80
|
20.93
|
10.57
|
332,790
|
|
|
5/18/2016
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.90
|
20.90
|
20.97
|
10.62
|
430,010
|
|
|
5/17/2016
|
+0.40 / +1.95%
|
20.60
|
21.00
|
20.60
|
20.90
|
20.85
|
10.62
|
406,210
|
|
|
5/16/2016
|
-0.10 / -0.49%
|
20.70
|
20.80
|
20.50
|
20.50
|
20.61
|
10.41
|
180,680
|
|
|
5/13/2016
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.60
|
20.60
|
20.69
|
10.46
|
233,430
|
|
|
5/12/2016
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.88
|
10.57
|
239,100
|
|
|
5/11/2016
|
-2.70 / -11.44%
|
21.00
|
21.00
|
20.70
|
20.90
|
20.85
|
10.62
|
398,510
|
|
|
5/10/2016
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.50
|
23.60
|
23.65
|
10.42
|
195,480
|
|
|
5/9/2016
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.90
|
10.47
|
222,850
|
|
|
5/6/2016
|
+0.20 / +0.84%
|
23.90
|
24.00
|
23.80
|
24.00
|
23.94
|
10.60
|
280,590
|
|
|
5/5/2016
|
+0.30 / +1.28%
|
23.50
|
23.90
|
23.40
|
23.80
|
23.60
|
10.51
|
429,050
|
|
|
5/4/2016
|
-0.10 / -0.42%
|
23.50
|
23.60
|
23.40
|
23.50
|
23.50
|
10.38
|
242,080
|
|
|
4/29/2016
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.50
|
23.60
|
23.59
|
10.42
|
405,790
|
|
|
4/28/2016
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.50
|
23.60
|
23.62
|
10.42
|
202,190
|
|
|
4/27/2016
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.60
|
23.70
|
23.69
|
10.47
|
295,860
|
|
|
4/26/2016
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.60
|
23.80
|
23.69
|
10.51
|
541,770
|
|
|
4/25/2016
|
-0.10 / -0.42%
|
24.00
|
24.20
|
23.70
|
23.70
|
23.86
|
10.47
|
478,630
|
|
|
4/22/2016
|
+0.80 / +3.48%
|
23.20
|
23.80
|
23.00
|
23.80
|
23.55
|
10.51
|
483,960
|
|
|
4/21/2016
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.91
|
10.16
|
471,050
|
|
|
4/20/2016
|
-0.10 / -0.44%
|
23.00
|
23.10
|
22.80
|
22.80
|
22.87
|
10.07
|
223,870
|
|
|
4/19/2016
|
-0.40 / -1.72%
|
23.30
|
23.30
|
22.90
|
22.90
|
23.10
|
10.12
|
319,430
|
|
|