|
Closing price on 6/12/2014
|
|
| Open |
25.00 |
| High |
25.20 |
| Low |
24.80 |
| Volume |
939,740 |
| Split-adjusted Price |
10.00 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2014
|
-0.10 / -0.40%
|
25.00
|
25.20
|
24.80
|
24.90
|
24.90
|
10.00
|
939,740
|
|
|
6/11/2014
|
+0.30 / +1.21%
|
24.50
|
25.20
|
24.50
|
25.00
|
25.00
|
10.04
|
523,940
|
|
|
6/10/2014
|
-0.30 / -1.20%
|
24.70
|
25.10
|
24.50
|
24.70
|
24.70
|
9.92
|
540,930
|
|
|
6/9/2014
|
-0.40 / -1.57%
|
25.30
|
25.70
|
24.80
|
25.00
|
25.00
|
10.04
|
1,044,640
|
|
|
6/6/2014
|
+1.40 / +5.83%
|
24.00
|
25.40
|
24.00
|
25.40
|
25.40
|
10.20
|
654,990
|
|
|
6/5/2014
|
+0.20 / +0.84%
|
23.70
|
24.30
|
23.70
|
24.00
|
24.00
|
9.64
|
425,200
|
|
|
6/4/2014
|
-0.70 / -2.86%
|
24.50
|
24.50
|
23.80
|
23.80
|
23.80
|
9.56
|
836,190
|
|
|
6/3/2014
|
+0.10 / +0.41%
|
24.50
|
24.70
|
24.30
|
24.50
|
24.50
|
9.84
|
474,450
|
|
|
6/2/2014
|
-0.80 / -3.17%
|
25.10
|
25.10
|
24.30
|
24.40
|
24.40
|
9.80
|
932,110
|
|
|
5/30/2014
|
-0.10 / -0.40%
|
25.40
|
25.50
|
24.90
|
25.20
|
25.20
|
10.12
|
871,260
|
|
|
5/29/2014
|
-0.50 / -1.94%
|
25.50
|
26.20
|
25.10
|
25.30
|
25.30
|
10.16
|
1,380,020
|
|
|
5/28/2014
|
+0.30 / +1.18%
|
25.70
|
26.10
|
25.50
|
25.80
|
25.80
|
10.36
|
876,200
|
|
|
5/27/2014
|
+0.80 / +3.24%
|
24.70
|
25.70
|
24.60
|
25.50
|
25.50
|
10.24
|
1,286,270
|
|
|
5/26/2014
|
-0.20 / -0.80%
|
24.60
|
25.00
|
24.10
|
24.70
|
24.70
|
9.92
|
685,150
|
|
|
5/23/2014
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.50
|
24.90
|
24.90
|
10.00
|
635,360
|
|
|
5/22/2014
|
-0.50 / -1.97%
|
25.40
|
26.00
|
24.70
|
24.90
|
24.90
|
10.00
|
1,520,370
|
|
|
5/21/2014
|
+1.60 / +6.72%
|
23.90
|
25.40
|
23.50
|
25.40
|
25.40
|
10.20
|
2,187,020
|
|
|
5/20/2014
|
+0.10 / +0.42%
|
23.60
|
23.90
|
23.10
|
23.80
|
23.80
|
9.56
|
1,096,950
|
|
|
5/19/2014
|
+0.80 / +3.49%
|
22.90
|
23.90
|
22.80
|
23.70
|
23.70
|
9.52
|
1,509,710
|
|
|
5/16/2014
|
+1.00 / +4.57%
|
21.60
|
23.00
|
21.60
|
22.90
|
22.90
|
9.20
|
1,389,090
|
|
|
5/15/2014
|
-0.40 / -1.79%
|
22.30
|
23.20
|
21.00
|
21.90
|
21.90
|
8.79
|
2,162,220
|
|
|
5/14/2014
|
+1.20 / +5.69%
|
21.20
|
22.50
|
21.20
|
22.30
|
22.30
|
8.96
|
1,603,100
|
|
|
5/13/2014
|
-1.20 / -5.38%
|
22.30
|
22.30
|
21.00
|
21.10
|
21.10
|
8.47
|
2,427,080
|
|
|
5/12/2014
|
-1.60 / -6.69%
|
23.10
|
23.20
|
22.30
|
22.30
|
22.30
|
8.96
|
1,310,090
|
|
|
5/9/2014
|
-0.20 / -0.83%
|
23.10
|
24.20
|
23.10
|
23.90
|
23.90
|
9.60
|
1,570,390
|
|
|
5/8/2014
|
-1.80 / -6.95%
|
25.50
|
25.50
|
24.10
|
24.10
|
24.10
|
9.68
|
3,075,060
|
|
|
5/7/2014
|
+0.20 / +0.78%
|
25.80
|
26.40
|
25.20
|
25.90
|
25.90
|
10.40
|
1,269,790
|
|
|
5/6/2014
|
-0.80 / -3.02%
|
26.30
|
26.30
|
25.00
|
25.70
|
25.70
|
10.32
|
1,302,940
|
|
|
5/5/2014
|
-0.90 / -3.28%
|
27.30
|
27.50
|
26.40
|
26.50
|
26.50
|
10.64
|
1,483,950
|
|
|
4/29/2014
|
-0.10 / -0.36%
|
27.50
|
27.60
|
27.20
|
27.40
|
27.40
|
11.00
|
394,340
|
|
|
|