Closing price on 6/15/2009
|
|
Open |
49.40 |
High |
49.40 |
Low |
49.40 |
Volume |
405,720 |
Split-adjusted Price |
6.43 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2009
|
-2.60 / -5.00%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
6.43
|
405,720
|
|
6/12/2009
|
-1.50 / -2.80%
|
55.50
|
55.50
|
51.50
|
52.00
|
52.00
|
6.77
|
1,744,960
|
|
6/11/2009
|
+2.50 / +4.90%
|
52.00
|
53.50
|
50.50
|
53.50
|
53.50
|
6.97
|
2,511,810
|
|
6/10/2009
|
-2.50 / -4.67%
|
51.50
|
52.50
|
51.00
|
51.00
|
51.00
|
6.64
|
1,765,100
|
|
6/9/2009
|
-1.00 / -1.83%
|
52.50
|
56.00
|
52.50
|
53.50
|
53.50
|
6.97
|
1,879,850
|
|
6/8/2009
|
+2.50 / +4.81%
|
54.50
|
54.50
|
54.00
|
54.50
|
54.50
|
7.10
|
1,301,860
|
|
6/5/2009
|
+2.10 / +4.21%
|
52.00
|
52.00
|
51.00
|
52.00
|
52.00
|
6.77
|
1,412,660
|
|
6/4/2009
|
+0.90 / +1.84%
|
49.00
|
50.00
|
49.00
|
49.90
|
49.90
|
6.50
|
1,378,500
|
|
6/3/2009
|
-0.90 / -1.80%
|
49.70
|
51.50
|
48.60
|
49.00
|
49.00
|
6.38
|
1,412,610
|
|
6/2/2009
|
+1.90 / +3.96%
|
50.00
|
50.00
|
49.60
|
49.90
|
49.90
|
6.50
|
1,571,690
|
|
6/1/2009
|
+2.20 / +4.80%
|
46.70
|
48.00
|
46.50
|
48.00
|
48.00
|
6.25
|
1,075,900
|
|
5/29/2009
|
-0.10 / -0.22%
|
46.00
|
46.40
|
44.10
|
45.80
|
45.80
|
5.96
|
1,071,290
|
|
5/28/2009
|
-2.40 / -4.97%
|
46.50
|
47.20
|
45.90
|
45.90
|
45.90
|
5.98
|
1,506,620
|
|
5/27/2009
|
-1.40 / -2.82%
|
48.50
|
50.00
|
47.60
|
48.30
|
48.30
|
6.29
|
1,120,980
|
|
5/26/2009
|
+0.90 / +1.84%
|
50.50
|
51.00
|
48.90
|
49.70
|
49.70
|
6.47
|
1,787,280
|
|
5/25/2009
|
+2.30 / +4.95%
|
48.80
|
48.80
|
48.40
|
48.80
|
48.80
|
6.36
|
481,960
|
|
5/22/2009
|
-0.50 / -1.06%
|
44.70
|
47.00
|
44.70
|
46.50
|
46.50
|
6.06
|
2,225,780
|
|
5/21/2009
|
-2.30 / -4.67%
|
49.80
|
49.80
|
46.90
|
47.00
|
47.00
|
6.12
|
1,886,360
|
|
5/20/2009
|
+2.20 / +4.67%
|
46.60
|
49.40
|
46.20
|
49.30
|
49.30
|
6.42
|
2,335,450
|
|
5/19/2009
|
+2.20 / +4.90%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
6.13
|
303,270
|
|
5/18/2009
|
+2.10 / +4.91%
|
44.30
|
44.90
|
43.60
|
44.90
|
44.90
|
5.85
|
2,082,250
|
|
5/15/2009
|
+2.00 / +4.90%
|
42.80
|
42.80
|
41.80
|
42.80
|
42.80
|
5.57
|
956,790
|
|
5/14/2009
|
+3.80 / +10.27%
|
37.50
|
40.80
|
37.10
|
40.80
|
40.80
|
5.31
|
1,696,530
|
|
5/13/2009
|
-3.90 / -9.54%
|
39.00
|
41.50
|
37.00
|
37.00
|
37.00
|
4.82
|
1,867,660
|
|
5/12/2009
|
+1.90 / +4.87%
|
39.00
|
40.90
|
37.80
|
40.90
|
40.90
|
5.33
|
1,907,220
|
|
5/11/2009
|
+0.50 / +1.30%
|
38.50
|
40.40
|
38.20
|
39.00
|
39.00
|
5.08
|
1,556,680
|
|
5/8/2009
|
0.00 / 0.00%
|
38.50
|
38.50
|
37.10
|
38.50
|
38.50
|
5.01
|
2,680,900
|
|
5/7/2009
|
+2.40 / +6.65%
|
36.70
|
38.50
|
36.70
|
38.50
|
38.50
|
5.01
|
552,060
|
|
5/6/2009
|
+1.70 / +4.94%
|
36.10
|
36.10
|
35.00
|
36.10
|
35.94
|
4.70
|
1,187,930
|
|
5/5/2009
|
+1.60 / +4.88%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
4.48
|
106,400
|
|
|
|