Closing price on 6/26/2013
|
|
Open |
24.00 |
High |
24.20 |
Low |
23.20 |
Volume |
1,219,040 |
Split-adjusted Price |
9.17 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2013
|
-0.20 / -0.84%
|
24.00
|
24.20
|
23.20
|
23.60
|
23.60
|
9.17
|
1,219,040
|
|
6/25/2013
|
-1.20 / -4.80%
|
24.80
|
24.90
|
23.30
|
23.80
|
23.80
|
9.24
|
3,079,860
|
|
6/24/2013
|
-0.30 / -1.19%
|
25.30
|
25.80
|
24.90
|
25.00
|
25.00
|
9.71
|
1,628,670
|
|
6/21/2013
|
+0.70 / +2.85%
|
24.30
|
25.30
|
24.20
|
25.30
|
25.30
|
9.83
|
1,794,640
|
|
6/20/2013
|
-0.10 / -0.40%
|
24.50
|
24.90
|
24.20
|
24.60
|
24.60
|
9.55
|
1,223,500
|
|
6/19/2013
|
-0.20 / -0.80%
|
25.00
|
25.20
|
24.40
|
24.70
|
24.70
|
9.59
|
842,120
|
|
6/18/2013
|
+0.10 / +0.40%
|
24.80
|
24.90
|
23.80
|
24.90
|
24.90
|
9.67
|
2,145,390
|
|
6/17/2013
|
-1.60 / -6.06%
|
26.20
|
26.40
|
24.60
|
24.80
|
24.80
|
9.63
|
3,193,880
|
|
6/14/2013
|
-0.10 / -0.38%
|
26.80
|
27.00
|
26.40
|
26.40
|
26.40
|
10.25
|
909,080
|
|
6/13/2013
|
-0.10 / -0.38%
|
26.70
|
26.80
|
26.20
|
26.50
|
26.50
|
10.29
|
2,096,000
|
|
6/12/2013
|
+0.10 / +0.38%
|
26.40
|
27.20
|
26.40
|
26.60
|
26.60
|
10.33
|
1,392,200
|
|
6/11/2013
|
-0.60 / -2.21%
|
27.00
|
27.10
|
26.30
|
26.50
|
26.50
|
10.29
|
2,416,830
|
|
6/10/2013
|
-0.80 / -2.87%
|
28.00
|
28.00
|
27.10
|
27.10
|
27.10
|
10.53
|
2,707,590
|
|
6/7/2013
|
-0.10 / -0.36%
|
28.00
|
28.50
|
27.70
|
27.90
|
27.90
|
10.84
|
2,154,780
|
|
6/6/2013
|
+1.40 / +5.26%
|
26.50
|
28.20
|
26.40
|
28.00
|
28.00
|
10.88
|
4,250,360
|
|
6/5/2013
|
+0.50 / +1.92%
|
26.50
|
26.80
|
25.90
|
26.60
|
26.60
|
10.33
|
2,328,520
|
|
6/4/2013
|
-0.40 / -1.51%
|
26.70
|
27.20
|
26.10
|
26.10
|
26.10
|
10.14
|
2,666,470
|
|
6/3/2013
|
-0.90 / -3.28%
|
27.40
|
27.60
|
26.50
|
26.50
|
26.50
|
10.29
|
2,342,950
|
|
5/31/2013
|
-1.00 / -3.52%
|
29.00
|
29.00
|
27.40
|
27.40
|
27.40
|
10.64
|
2,679,800
|
|
5/30/2013
|
+1.70 / +6.37%
|
26.80
|
28.40
|
26.20
|
28.40
|
28.40
|
11.03
|
2,822,040
|
|
5/29/2013
|
-0.70 / -2.55%
|
27.80
|
27.80
|
26.60
|
26.70
|
26.70
|
10.37
|
3,561,360
|
|
5/28/2013
|
+0.70 / +2.62%
|
26.50
|
27.50
|
26.30
|
27.40
|
27.40
|
10.64
|
4,720,650
|
|
5/27/2013
|
+0.70 / +2.69%
|
26.40
|
27.40
|
26.10
|
26.70
|
26.70
|
10.37
|
2,946,520
|
|
5/24/2013
|
+1.70 / +7.00%
|
24.50
|
26.00
|
24.50
|
26.00
|
26.00
|
10.10
|
3,464,550
|
|
5/23/2013
|
+0.20 / +0.83%
|
24.10
|
25.20
|
23.80
|
24.30
|
24.30
|
9.44
|
4,160,900
|
|
5/22/2013
|
0.00 / 0.00%
|
24.10
|
24.70
|
23.80
|
24.10
|
24.10
|
9.36
|
2,565,250
|
|
5/21/2013
|
+1.20 / +5.24%
|
23.50
|
24.50
|
23.40
|
24.10
|
24.10
|
9.36
|
5,365,160
|
|
5/20/2013
|
+0.90 / +4.09%
|
21.90
|
23.00
|
21.80
|
22.90
|
22.90
|
8.89
|
2,311,840
|
|
5/17/2013
|
+0.40 / +1.85%
|
21.50
|
22.50
|
21.50
|
22.00
|
22.00
|
8.54
|
7,985,750
|
|
5/16/2013
|
+0.70 / +3.35%
|
20.90
|
21.80
|
20.90
|
21.60
|
21.60
|
8.39
|
2,633,480
|
|
|
|