Closing price on 6/12/2012
|
|
Open |
16.10 |
High |
16.10 |
Low |
15.90 |
Volume |
1,002,240 |
Split-adjusted Price |
5.78 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/12/2012
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
5.78
|
1,002,240
|
|
6/11/2012
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.10
|
5.82
|
1,065,300
|
|
6/8/2012
|
+0.20 / +1.25%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.20
|
5.85
|
1,834,300
|
|
6/7/2012
|
-0.10 / -0.62%
|
16.20
|
16.70
|
16.00
|
16.00
|
16.00
|
5.78
|
1,562,730
|
|
6/6/2012
|
+0.30 / +1.90%
|
15.90
|
16.20
|
15.70
|
16.10
|
16.10
|
5.82
|
624,710
|
|
6/5/2012
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.80
|
5.71
|
705,910
|
|
6/4/2012
|
-0.70 / -4.32%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.50
|
5.60
|
1,860,210
|
|
6/1/2012
|
-0.20 / -1.22%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.20
|
5.85
|
586,140
|
|
5/31/2012
|
-0.50 / -2.96%
|
16.80
|
16.90
|
16.40
|
16.40
|
16.40
|
5.92
|
486,660
|
|
5/30/2012
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.90
|
6.11
|
504,330
|
|
5/29/2012
|
-0.20 / -1.16%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.00
|
6.14
|
569,790
|
|
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
|
|
|
|