Closing price on 7/19/2012
|
|
Open |
17.40 |
High |
17.70 |
Low |
17.10 |
Volume |
998,910 |
Split-adjusted Price |
6.39 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2012
|
+0.30 / +1.72%
|
17.40
|
17.70
|
17.10
|
17.70
|
17.70
|
6.39
|
998,910
|
|
7/18/2012
|
+0.40 / +2.35%
|
17.20
|
17.80
|
17.00
|
17.40
|
17.40
|
6.29
|
1,855,420
|
|
7/17/2012
|
+0.80 / +4.94%
|
16.10
|
17.00
|
16.10
|
17.00
|
17.00
|
6.14
|
926,250
|
|
7/16/2012
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.20
|
5.85
|
212,210
|
|
7/13/2012
|
+0.40 / +2.52%
|
16.00
|
16.50
|
15.90
|
16.30
|
16.30
|
5.89
|
661,470
|
|
7/12/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
5.74
|
205,260
|
|
7/11/2012
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
5.74
|
108,780
|
|
7/10/2012
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.80
|
15.80
|
5.71
|
380,920
|
|
7/9/2012
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.80
|
5.71
|
278,330
|
|
7/6/2012
|
+0.40 / +2.53%
|
15.90
|
16.50
|
15.90
|
16.20
|
16.20
|
5.85
|
569,320
|
|
7/5/2012
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.80
|
5.71
|
420,360
|
|
7/4/2012
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
5.71
|
625,250
|
|
7/3/2012
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.80
|
5.71
|
2,081,590
|
|
7/2/2012
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.80
|
5.71
|
1,036,000
|
|
6/29/2012
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.80
|
5.71
|
184,290
|
|
6/28/2012
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.80
|
5.71
|
947,260
|
|
6/27/2012
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
5.71
|
827,850
|
|
6/26/2012
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
5.67
|
1,450,690
|
|
6/25/2012
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
5.67
|
1,627,484
|
|
6/22/2012
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.40
|
15.70
|
15.70
|
5.67
|
1,592,700
|
|
6/21/2012
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.70
|
5.67
|
1,108,410
|
|
6/20/2012
|
+0.20 / +1.29%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.70
|
5.67
|
468,470
|
|
6/19/2012
|
-0.20 / -1.27%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
5.60
|
533,180
|
|
6/18/2012
|
+0.70 / +4.67%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.70
|
5.67
|
2,010,590
|
|
6/15/2012
|
-0.30 / -1.96%
|
15.30
|
15.60
|
15.00
|
15.00
|
15.00
|
5.42
|
5,462,960
|
|
6/14/2012
|
-0.70 / -4.38%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.30
|
5.53
|
2,700,610
|
|
6/13/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
5.78
|
1,460,680
|
|
6/12/2012
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
5.78
|
1,002,240
|
|
6/11/2012
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.10
|
5.82
|
1,065,300
|
|
6/8/2012
|
+0.20 / +1.25%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.20
|
5.85
|
1,834,300
|
|
|
|