Closing price on 7/16/2009
|
|
Open |
38.70 |
High |
38.70 |
Low |
37.60 |
Volume |
560,220 |
Split-adjusted Price |
5.00 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2009
|
+1.40 / +3.78%
|
38.70
|
38.70
|
37.60
|
38.40
|
38.40
|
5.00
|
560,220
|
|
7/15/2009
|
+0.70 / +1.93%
|
36.70
|
37.50
|
36.70
|
37.00
|
37.00
|
4.82
|
402,820
|
|
7/14/2009
|
-0.70 / -1.89%
|
37.00
|
37.50
|
35.70
|
36.30
|
36.30
|
4.73
|
515,860
|
|
7/13/2009
|
-1.80 / -4.64%
|
38.10
|
38.30
|
37.00
|
37.00
|
37.00
|
4.82
|
474,220
|
|
7/10/2009
|
-0.50 / -1.27%
|
39.10
|
39.20
|
38.00
|
38.80
|
38.80
|
5.05
|
706,250
|
|
7/9/2009
|
-0.50 / -1.26%
|
39.80
|
40.00
|
39.30
|
39.30
|
39.30
|
5.12
|
291,560
|
|
7/8/2009
|
-0.40 / -1.00%
|
39.60
|
40.10
|
39.00
|
39.80
|
39.80
|
5.18
|
363,920
|
|
7/7/2009
|
-0.50 / -1.23%
|
40.70
|
41.70
|
39.70
|
40.20
|
40.20
|
5.24
|
459,680
|
|
7/6/2009
|
+2.20 / +5.71%
|
40.00
|
40.70
|
39.40
|
40.70
|
40.70
|
5.30
|
908,290
|
|
7/3/2009
|
-0.10 / -0.26%
|
37.00
|
38.90
|
37.00
|
38.50
|
38.50
|
5.01
|
481,210
|
|
7/2/2009
|
-0.40 / -1.03%
|
39.00
|
40.10
|
37.10
|
38.60
|
38.60
|
5.03
|
647,490
|
|
7/1/2009
|
-2.00 / -4.88%
|
39.00
|
40.00
|
39.00
|
39.00
|
39.00
|
5.08
|
562,170
|
|
6/30/2009
|
-2.10 / -4.87%
|
43.10
|
43.10
|
41.00
|
41.00
|
41.00
|
5.34
|
623,840
|
|
6/29/2009
|
0.00 / 0.00%
|
43.00
|
43.70
|
43.00
|
43.10
|
43.10
|
5.61
|
589,710
|
|
6/26/2009
|
+1.10 / +2.62%
|
42.00
|
43.10
|
41.50
|
43.10
|
43.10
|
5.61
|
714,710
|
|
6/25/2009
|
-0.90 / -2.10%
|
44.00
|
44.00
|
41.00
|
42.00
|
42.00
|
5.47
|
846,360
|
|
6/24/2009
|
+2.00 / +4.89%
|
42.90
|
42.90
|
42.00
|
42.90
|
42.90
|
5.59
|
523,720
|
|
6/23/2009
|
-2.10 / -4.88%
|
40.90
|
41.50
|
40.90
|
40.90
|
40.90
|
5.33
|
875,760
|
|
6/22/2009
|
-2.20 / -4.87%
|
44.50
|
45.00
|
43.00
|
43.00
|
43.00
|
5.60
|
1,150,870
|
|
6/19/2009
|
+0.10 / +0.22%
|
45.90
|
45.90
|
44.20
|
45.20
|
45.20
|
5.89
|
892,980
|
|
6/18/2009
|
+0.40 / +0.89%
|
45.00
|
45.50
|
43.50
|
45.10
|
45.10
|
5.87
|
2,300,370
|
|
6/17/2009
|
-2.30 / -4.89%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
5.82
|
245,160
|
|
6/16/2009
|
-2.40 / -4.86%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
6.12
|
74,470
|
|
6/15/2009
|
-2.60 / -5.00%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
6.43
|
405,720
|
|
6/12/2009
|
-1.50 / -2.80%
|
55.50
|
55.50
|
51.50
|
52.00
|
52.00
|
6.77
|
1,744,960
|
|
6/11/2009
|
+2.50 / +4.90%
|
52.00
|
53.50
|
50.50
|
53.50
|
53.50
|
6.97
|
2,511,810
|
|
6/10/2009
|
-2.50 / -4.67%
|
51.50
|
52.50
|
51.00
|
51.00
|
51.00
|
6.64
|
1,765,100
|
|
6/9/2009
|
-1.00 / -1.83%
|
52.50
|
56.00
|
52.50
|
53.50
|
53.50
|
6.97
|
1,879,850
|
|
6/8/2009
|
+2.50 / +4.81%
|
54.50
|
54.50
|
54.00
|
54.50
|
54.50
|
7.10
|
1,301,860
|
|
6/5/2009
|
+2.10 / +4.21%
|
52.00
|
52.00
|
51.00
|
52.00
|
52.00
|
6.77
|
1,412,660
|
|
|