Closing price on 6/22/2009
|
|
Open |
44.50 |
High |
45.00 |
Low |
43.00 |
Volume |
1,150,870 |
Split-adjusted Price |
5.60 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2009
|
-2.20 / -4.87%
|
44.50
|
45.00
|
43.00
|
43.00
|
43.00
|
5.60
|
1,150,870
|
|
6/19/2009
|
+0.10 / +0.22%
|
45.90
|
45.90
|
44.20
|
45.20
|
45.20
|
5.89
|
892,980
|
|
6/18/2009
|
+0.40 / +0.89%
|
45.00
|
45.50
|
43.50
|
45.10
|
45.10
|
5.87
|
2,300,370
|
|
6/17/2009
|
-2.30 / -4.89%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
5.82
|
245,160
|
|
6/16/2009
|
-2.40 / -4.86%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
6.12
|
74,470
|
|
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
|
|
|
|