|
Closing price on 7/12/2016
|
|
| Open |
20.60 |
| High |
20.70 |
| Low |
20.40 |
| Volume |
185,440 |
| Split-adjusted Price |
10.41 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2016
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.40
|
20.50
|
20.53
|
10.41
|
185,440
|
|
|
7/11/2016
|
-0.20 / -0.97%
|
20.60
|
20.80
|
20.20
|
20.40
|
20.50
|
10.36
|
395,840
|
|
|
7/8/2016
|
-0.20 / -0.96%
|
20.80
|
20.90
|
20.60
|
20.60
|
20.70
|
10.46
|
262,040
|
|
|
7/7/2016
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.70
|
20.80
|
20.84
|
10.57
|
290,090
|
|
|
7/6/2016
|
+0.20 / +0.97%
|
20.50
|
21.20
|
20.40
|
20.80
|
20.82
|
10.57
|
462,490
|
|
|
7/5/2016
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.50
|
20.60
|
20.64
|
10.46
|
298,950
|
|
|
7/4/2016
|
+0.30 / +1.47%
|
20.40
|
20.80
|
20.40
|
20.70
|
20.59
|
10.52
|
163,600
|
|
|
7/1/2016
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.40
|
20.40
|
20.45
|
10.36
|
126,760
|
|
|
6/30/2016
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.56
|
10.41
|
196,640
|
|
|
6/29/2016
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.40
|
20.50
|
20.50
|
10.41
|
198,620
|
|
|
6/28/2016
|
+0.20 / +0.99%
|
20.30
|
20.40
|
20.20
|
20.40
|
20.30
|
10.36
|
88,370
|
|
|
6/27/2016
|
-0.40 / -1.94%
|
20.20
|
20.40
|
20.10
|
20.20
|
20.24
|
10.26
|
267,010
|
|
|
6/24/2016
|
-0.70 / -3.29%
|
21.30
|
21.30
|
20.00
|
20.60
|
20.66
|
10.46
|
723,100
|
|
|
6/23/2016
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.10
|
21.30
|
21.26
|
10.82
|
287,990
|
|
|
6/22/2016
|
+0.30 / +1.42%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.21
|
10.87
|
482,890
|
|
|
6/21/2016
|
+0.30 / +1.44%
|
20.80
|
21.30
|
20.80
|
21.10
|
21.05
|
10.72
|
457,850
|
|
|
6/20/2016
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.60
|
20.80
|
20.81
|
10.57
|
201,283
|
|
|
6/17/2016
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.90
|
20.90
|
20.98
|
10.62
|
238,390
|
|
|
6/16/2016
|
-0.20 / -0.94%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.13
|
10.72
|
881,690
|
|
|
6/15/2016
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.10
|
21.30
|
21.24
|
10.82
|
327,440
|
|
|
6/14/2016
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.17
|
10.82
|
585,210
|
|
|
6/13/2016
|
-0.20 / -0.93%
|
21.40
|
21.50
|
21.20
|
21.30
|
21.32
|
10.82
|
794,040
|
|
|
6/10/2016
|
+0.70 / +3.37%
|
20.90
|
21.70
|
20.80
|
21.50
|
21.37
|
10.92
|
1,195,360
|
|
|
6/9/2016
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.70
|
20.80
|
20.82
|
10.57
|
484,680
|
|
|
6/8/2016
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.60
|
20.90
|
20.79
|
10.62
|
275,480
|
|
|
6/7/2016
|
+0.20 / +0.97%
|
21.00
|
21.00
|
20.60
|
20.80
|
20.87
|
10.57
|
245,210
|
|
|
6/6/2016
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.50
|
20.60
|
20.60
|
10.46
|
201,577
|
|
|
6/3/2016
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.60
|
20.70
|
20.72
|
10.52
|
63,940
|
|
|
6/2/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.60
|
20.70
|
20.69
|
10.52
|
91,000
|
|
|
6/1/2016
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.70
|
20.70
|
20.71
|
10.52
|
180,700
|
|
|