Closing price on 7/21/2017
|
|
Open |
35.10 |
High |
35.75 |
Low |
35.00 |
Volume |
1,464,850 |
Split-adjusted Price |
19.17 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2017
|
0.00 / 0.00%
|
35.10
|
35.75
|
35.00
|
35.00
|
35.33
|
19.17
|
1,464,850
|
|
7/20/2017
|
+1.05 / +3.09%
|
34.00
|
35.60
|
33.95
|
35.00
|
34.65
|
19.17
|
1,424,660
|
|
7/19/2017
|
-0.75 / -2.16%
|
35.10
|
35.10
|
33.95
|
33.95
|
34.30
|
18.59
|
1,815,270
|
|
7/18/2017
|
-0.75 / -2.12%
|
35.20
|
35.40
|
34.40
|
34.70
|
34.80
|
19.00
|
2,193,120
|
|
7/17/2017
|
-1.15 / -3.14%
|
36.65
|
36.70
|
35.30
|
35.45
|
35.81
|
19.41
|
1,673,200
|
|
7/14/2017
|
-0.10 / -0.27%
|
37.00
|
37.35
|
36.00
|
36.60
|
36.89
|
20.04
|
1,295,430
|
|
7/13/2017
|
+0.45 / +1.24%
|
36.30
|
36.80
|
36.20
|
36.70
|
36.49
|
20.10
|
868,910
|
|
7/12/2017
|
+0.25 / +0.69%
|
36.20
|
36.35
|
35.60
|
36.25
|
36.13
|
19.85
|
917,700
|
|
7/11/2017
|
-0.05 / -0.14%
|
35.90
|
36.30
|
35.35
|
36.00
|
35.76
|
19.71
|
1,633,090
|
|
7/10/2017
|
-1.15 / -3.09%
|
37.10
|
37.50
|
35.70
|
36.05
|
36.47
|
19.74
|
2,687,930
|
|
7/7/2017
|
-0.25 / -0.67%
|
37.60
|
38.05
|
37.20
|
37.20
|
37.67
|
20.37
|
1,479,180
|
|
7/6/2017
|
-0.15 / -0.40%
|
37.65
|
37.75
|
37.40
|
37.45
|
37.57
|
20.51
|
1,179,840
|
|
7/5/2017
|
+0.70 / +1.90%
|
36.75
|
37.60
|
36.70
|
37.60
|
37.20
|
20.59
|
975,030
|
|
7/4/2017
|
+0.35 / +0.96%
|
36.55
|
36.95
|
36.50
|
36.90
|
36.70
|
20.21
|
935,360
|
|
7/3/2017
|
-0.35 / -0.95%
|
36.90
|
36.95
|
36.50
|
36.55
|
36.68
|
20.02
|
1,003,730
|
|
6/30/2017
|
-0.20 / -0.54%
|
37.00
|
37.35
|
36.85
|
36.90
|
37.04
|
20.21
|
707,450
|
|
6/29/2017
|
+0.10 / +0.27%
|
37.20
|
37.55
|
36.80
|
37.10
|
37.16
|
20.32
|
882,660
|
|
6/28/2017
|
+0.75 / +2.07%
|
36.20
|
37.00
|
36.15
|
37.00
|
36.45
|
20.26
|
1,072,350
|
|
6/27/2017
|
-0.45 / -1.23%
|
37.00
|
37.00
|
36.00
|
36.25
|
36.49
|
19.85
|
927,520
|
|
6/26/2017
|
+0.25 / +0.69%
|
36.40
|
37.15
|
36.40
|
36.70
|
36.85
|
20.10
|
1,215,490
|
|
6/23/2017
|
+0.10 / +0.28%
|
36.10
|
36.45
|
35.95
|
36.45
|
36.12
|
19.96
|
900,870
|
|
6/22/2017
|
-0.30 / -0.82%
|
36.65
|
36.80
|
36.30
|
36.35
|
36.59
|
19.91
|
1,197,330
|
|
6/21/2017
|
+1.00 / +2.81%
|
35.50
|
36.65
|
35.00
|
36.65
|
35.54
|
20.07
|
1,487,270
|
|
6/20/2017
|
+0.05 / +0.14%
|
35.60
|
35.90
|
35.50
|
35.65
|
35.67
|
19.52
|
1,039,510
|
|
6/19/2017
|
-0.20 / -0.56%
|
35.75
|
35.95
|
35.20
|
35.60
|
35.58
|
19.50
|
1,175,560
|
|
6/16/2017
|
+0.90 / +2.58%
|
35.10
|
35.80
|
35.05
|
35.80
|
35.60
|
19.60
|
1,322,090
|
|
6/15/2017
|
+1.10 / +3.25%
|
33.90
|
34.95
|
33.70
|
34.90
|
34.54
|
19.11
|
2,025,870
|
|
6/14/2017
|
0.00 / 0.00%
|
34.00
|
34.20
|
33.70
|
33.80
|
33.84
|
18.51
|
731,080
|
|
6/13/2017
|
+0.30 / +0.90%
|
33.50
|
34.00
|
33.30
|
33.80
|
33.63
|
18.51
|
498,020
|
|
6/12/2017
|
-0.20 / -0.59%
|
33.70
|
33.70
|
33.40
|
33.50
|
33.55
|
18.35
|
682,380
|
|
|
|