Closing price on 6/29/2010
|
|
Open |
21.20 |
High |
21.80 |
Low |
21.00 |
Volume |
951,440 |
Split-adjusted Price |
6.19 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2010
|
+0.10 / +0.47%
|
21.20
|
21.80
|
21.00
|
21.30
|
21.30
|
6.19
|
951,440
|
|
6/28/2010
|
-0.50 / -2.30%
|
21.50
|
21.70
|
21.20
|
21.20
|
21.20
|
6.16
|
670,360
|
|
6/25/2010
|
-0.70 / -3.13%
|
21.90
|
22.10
|
21.70
|
21.70
|
21.70
|
6.31
|
933,520
|
|
6/24/2010
|
-0.30 / -1.32%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.40
|
6.51
|
1,826,670
|
|
6/23/2010
|
-25.00 / -52.41%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.70
|
6.60
|
2,327,520
|
|
6/22/2010
|
-0.60 / -1.24%
|
48.20
|
48.30
|
47.70
|
47.70
|
47.70
|
4.17
|
2,585,530
|
|
6/21/2010
|
0.00 / 0.00%
|
48.50
|
48.90
|
48.30
|
48.30
|
48.30
|
6.38
|
1,344,860
|
|
6/18/2010
|
0.00 / 0.00%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
6.38
|
1,101,440
|
|
6/17/2010
|
-0.40 / -0.82%
|
48.60
|
48.70
|
48.20
|
48.30
|
48.30
|
6.38
|
994,830
|
|
6/16/2010
|
0.00 / 0.00%
|
49.10
|
49.20
|
48.60
|
48.70
|
48.70
|
6.44
|
884,860
|
|
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
|
|
|