Closing price on 6/15/2010
|
|
Open |
49.60 |
High |
49.60 |
Low |
48.60 |
Volume |
1,006,140 |
Split-adjusted Price |
6.44 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2010
|
-1.10 / -2.21%
|
49.60
|
49.60
|
48.60
|
48.70
|
48.70
|
6.44
|
1,006,140
|
|
6/14/2010
|
-0.70 / -1.39%
|
50.50
|
51.00
|
49.80
|
49.80
|
49.80
|
6.58
|
1,472,600
|
|
6/11/2010
|
+2.00 / +4.12%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.50
|
6.67
|
2,204,900
|
|
6/10/2010
|
+0.20 / +0.41%
|
48.50
|
48.90
|
48.30
|
48.50
|
48.50
|
6.41
|
510,600
|
|
6/9/2010
|
-0.20 / -0.41%
|
49.00
|
49.20
|
48.30
|
48.30
|
48.30
|
6.38
|
494,440
|
|
6/8/2010
|
+0.50 / +1.04%
|
48.00
|
48.80
|
47.60
|
48.50
|
48.50
|
6.41
|
674,110
|
|
6/7/2010
|
-1.20 / -2.44%
|
48.00
|
48.50
|
47.30
|
48.00
|
48.00
|
6.34
|
660,830
|
|
6/4/2010
|
+0.70 / +1.44%
|
49.00
|
50.50
|
49.00
|
49.20
|
49.20
|
6.50
|
1,151,730
|
|
6/3/2010
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.50
|
48.50
|
48.50
|
6.41
|
417,290
|
|
6/2/2010
|
-0.80 / -1.62%
|
48.80
|
49.00
|
48.50
|
48.50
|
48.50
|
6.41
|
557,520
|
|
6/1/2010
|
+0.30 / +0.61%
|
49.00
|
49.40
|
48.50
|
49.30
|
49.30
|
6.52
|
438,600
|
|
5/31/2010
|
+0.10 / +0.20%
|
48.70
|
49.20
|
48.00
|
49.00
|
49.00
|
6.48
|
685,630
|
|
5/28/2010
|
+1.70 / +3.60%
|
48.00
|
49.30
|
47.50
|
48.90
|
48.90
|
6.46
|
1,135,760
|
|
5/27/2010
|
+2.20 / +4.89%
|
45.00
|
47.20
|
44.60
|
47.20
|
47.20
|
6.24
|
1,179,900
|
|
5/26/2010
|
+0.40 / +0.90%
|
45.20
|
45.20
|
44.90
|
45.00
|
45.00
|
5.95
|
472,020
|
|
5/25/2010
|
-0.40 / -0.89%
|
45.00
|
45.30
|
44.60
|
44.60
|
44.60
|
5.89
|
436,460
|
|
5/24/2010
|
+0.30 / +0.67%
|
44.90
|
45.80
|
44.20
|
45.00
|
45.00
|
5.95
|
664,580
|
|
5/21/2010
|
-2.30 / -4.89%
|
44.80
|
45.50
|
44.70
|
44.70
|
44.70
|
5.91
|
1,246,700
|
|
5/20/2010
|
+1.30 / +2.84%
|
44.10
|
47.00
|
44.10
|
47.00
|
47.00
|
6.21
|
1,018,840
|
|
5/19/2010
|
-2.00 / -4.19%
|
46.80
|
46.90
|
45.70
|
45.70
|
45.70
|
6.04
|
817,950
|
|
5/18/2010
|
-0.30 / -0.63%
|
47.80
|
48.00
|
47.50
|
47.70
|
47.70
|
6.30
|
348,510
|
|
5/17/2010
|
-1.00 / -2.04%
|
49.00
|
49.00
|
47.50
|
48.00
|
48.00
|
6.34
|
700,140
|
|
5/14/2010
|
0.00 / 0.00%
|
49.00
|
49.80
|
49.00
|
49.00
|
49.00
|
6.48
|
230,720
|
|
5/13/2010
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.00
|
6.48
|
668,500
|
|
5/12/2010
|
-1.40 / -2.77%
|
50.00
|
50.00
|
49.10
|
49.10
|
49.10
|
6.49
|
583,260
|
|
5/11/2010
|
+0.70 / +1.41%
|
50.50
|
51.00
|
50.00
|
50.50
|
50.50
|
6.67
|
676,140
|
|
5/10/2010
|
-0.70 / -1.39%
|
50.50
|
50.50
|
49.80
|
49.80
|
49.80
|
6.58
|
1,000,920
|
|
5/7/2010
|
-1.50 / -2.88%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.50
|
6.67
|
1,323,820
|
|
5/6/2010
|
+0.50 / +0.97%
|
52.00
|
52.00
|
51.00
|
52.00
|
52.00
|
6.87
|
630,810
|
|
5/5/2010
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.00
|
51.50
|
51.50
|
6.81
|
1,211,400
|
|
|