Closing price on 6/9/2011
|
|
Open |
12.00 |
High |
12.30 |
Low |
11.90 |
Volume |
833,440 |
Split-adjusted Price |
3.87 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2011
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.10
|
3.87
|
833,440
|
|
6/8/2011
|
-0.10 / -0.82%
|
12.30
|
12.70
|
12.00
|
12.10
|
12.10
|
3.87
|
2,076,000
|
|
6/7/2011
|
+0.50 / +4.27%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
3.90
|
1,496,360
|
|
6/6/2011
|
+0.10 / +0.86%
|
11.50
|
11.80
|
11.30
|
11.70
|
11.70
|
3.74
|
1,096,740
|
|
6/3/2011
|
-0.20 / -1.69%
|
12.30
|
12.30
|
11.60
|
11.60
|
11.60
|
3.71
|
3,059,240
|
|
6/2/2011
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.77
|
1,469,190
|
|
6/1/2011
|
+0.50 / +4.63%
|
10.90
|
11.30
|
10.80
|
11.30
|
11.30
|
3.61
|
896,940
|
|
5/31/2011
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.80
|
3.45
|
1,050,270
|
|
5/30/2011
|
+0.20 / +1.90%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.70
|
3.42
|
3,065,800
|
|
5/27/2011
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.36
|
100,210
|
|
5/26/2011
|
+0.40 / +4.17%
|
9.20
|
10.00
|
9.20
|
10.00
|
10.00
|
3.20
|
908,600
|
|
5/25/2011
|
-0.50 / -4.95%
|
9.80
|
10.00
|
9.60
|
9.60
|
9.60
|
3.07
|
1,378,370
|
|
5/24/2011
|
-0.50 / -4.72%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
3.23
|
1,925,040
|
|
5/23/2011
|
-0.50 / -4.50%
|
10.90
|
11.10
|
10.60
|
10.60
|
10.60
|
3.39
|
820,690
|
|
5/20/2011
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.10
|
3.55
|
955,080
|
|
5/19/2011
|
-0.10 / -0.90%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.00
|
3.52
|
478,080
|
|
5/18/2011
|
-0.20 / -1.77%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.10
|
3.55
|
1,136,660
|
|
5/17/2011
|
-0.30 / -2.59%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.30
|
3.61
|
738,990
|
|
5/16/2011
|
-0.30 / -2.52%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.60
|
3.71
|
770,240
|
|
5/13/2011
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
3.80
|
302,230
|
|
5/12/2011
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
3.80
|
181,180
|
|
5/11/2011
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
3.84
|
310,710
|
|
5/10/2011
|
-0.10 / -0.82%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.10
|
3.87
|
246,220
|
|
5/9/2011
|
+0.10 / +0.83%
|
12.20
|
12.40
|
12.10
|
12.20
|
12.20
|
3.90
|
301,450
|
|
5/6/2011
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
3.87
|
273,520
|
|
5/5/2011
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
3.87
|
434,750
|
|
5/4/2011
|
-0.10 / -0.82%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
3.87
|
452,390
|
|
4/29/2011
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.20
|
3.90
|
469,770
|
|
4/28/2011
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.20
|
3.90
|
199,740
|
|
4/27/2011
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.20
|
3.90
|
442,170
|
|
|