Closing price on 6/23/2008
|
|
Open |
27.00 |
High |
27.00 |
Low |
27.00 |
Volume |
53,030 |
Split-adjusted Price |
2.51 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/23/2008
|
-0.80 / -2.88%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
2.51
|
53,030
|
|
6/20/2008
|
-0.80 / -2.80%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
2.59
|
234,510
|
|
6/19/2008
|
-0.80 / -2.72%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
2.66
|
9,350
|
|
6/18/2008
|
-0.50 / -1.67%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
2.73
|
130,020
|
|
6/17/2008
|
+0.50 / +1.70%
|
29.40
|
29.90
|
29.40
|
29.90
|
29.90
|
2.78
|
563,300
|
|
6/16/2008
|
+0.50 / +1.73%
|
28.40
|
29.40
|
28.40
|
29.40
|
29.40
|
2.73
|
657,300
|
|
6/13/2008
|
-0.50 / -1.70%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
2.69
|
96,070
|
|
6/12/2008
|
-0.60 / -2.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
2.73
|
51,700
|
|
6/11/2008
|
-0.60 / -1.96%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
2.79
|
242,580
|
|
6/10/2008
|
-0.60 / -1.92%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
2.85
|
1,540
|
|
6/9/2008
|
-0.60 / -1.89%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
2.90
|
540
|
|
6/6/2008
|
-0.60 / -1.85%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
2.96
|
1,610
|
|
6/5/2008
|
-0.60 / -1.82%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
3.01
|
1,370
|
|
6/4/2008
|
-0.60 / -1.79%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
3.07
|
2,420
|
|
6/3/2008
|
-0.60 / -1.75%
|
34.20
|
34.20
|
33.60
|
33.60
|
33.60
|
3.13
|
17,050
|
|
6/2/2008
|
-0.60 / -1.72%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
3.18
|
4,440
|
|
5/30/2008
|
-0.70 / -1.97%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
3.24
|
3,750
|
|
5/26/2008
|
-0.70 / -1.93%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
3.30
|
1,820
|
|
5/23/2008
|
-0.70 / -1.90%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
3.37
|
1,670
|
|
5/22/2008
|
-0.70 / -1.86%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
3.43
|
310
|
|
5/21/2008
|
-0.70 / -1.83%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
3.50
|
510
|
|
5/20/2008
|
-0.70 / -1.79%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
3.56
|
4,080
|
|
5/19/2008
|
-0.70 / -1.76%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
3.63
|
6,160
|
|
5/16/2008
|
-0.80 / -1.98%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
3.69
|
3,400
|
|
5/15/2008
|
-0.80 / -1.94%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
3.77
|
320
|
|
5/14/2008
|
-0.80 / -1.90%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
3.84
|
80
|
|
5/13/2008
|
-0.80 / -1.86%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
3.92
|
20
|
|
5/12/2008
|
-0.80 / -1.83%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
3.99
|
1,670
|
|
5/9/2008
|
-0.80 / -1.80%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
4.07
|
1,940
|
|
5/8/2008
|
-0.90 / -1.98%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
4.14
|
3,150
|
|
|