Closing price on 7/22/2011
|
|
Open |
11.40 |
High |
11.40 |
Low |
11.20 |
Volume |
222,410 |
Split-adjusted Price |
3.61 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2011
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
3.61
|
222,410
|
|
7/21/2011
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
3.64
|
104,020
|
|
7/20/2011
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.50
|
3.68
|
408,040
|
|
7/19/2011
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
3.64
|
178,650
|
|
7/18/2011
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
3.68
|
314,960
|
|
7/15/2011
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
3.71
|
456,140
|
|
7/14/2011
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
3.71
|
450,510
|
|
7/13/2011
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.50
|
3.68
|
740,330
|
|
7/12/2011
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
3.68
|
1,092,440
|
|
7/11/2011
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
3.71
|
905,160
|
|
7/8/2011
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.60
|
3.71
|
864,020
|
|
7/7/2011
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.50
|
3.68
|
531,930
|
|
7/6/2011
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
3.68
|
485,190
|
|
7/5/2011
|
+0.30 / +2.65%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.60
|
3.71
|
760,110
|
|
7/4/2011
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.30
|
3.61
|
388,870
|
|
7/1/2011
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.80
|
11.20
|
11.20
|
3.58
|
538,230
|
|
6/30/2011
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.20
|
11.20
|
11.20
|
3.58
|
615,910
|
|
6/29/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.30
|
3.61
|
411,110
|
|
6/28/2011
|
-0.20 / -1.74%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.30
|
3.61
|
667,010
|
|
6/27/2011
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.50
|
3.68
|
360,110
|
|
6/24/2011
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.50
|
3.68
|
678,800
|
|
6/23/2011
|
-0.20 / -1.71%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.50
|
3.68
|
324,080
|
|
6/22/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
3.74
|
724,340
|
|
6/21/2011
|
+0.50 / +4.46%
|
11.60
|
11.70
|
11.30
|
11.70
|
11.70
|
3.74
|
769,460
|
|
6/20/2011
|
-0.30 / -2.61%
|
11.40
|
11.70
|
11.20
|
11.20
|
11.20
|
3.58
|
732,630
|
|
6/17/2011
|
-0.50 / -4.17%
|
12.00
|
12.20
|
11.50
|
11.50
|
11.50
|
3.68
|
901,470
|
|
6/16/2011
|
+0.40 / +3.45%
|
11.60
|
12.10
|
11.60
|
12.00
|
12.00
|
3.84
|
900,690
|
|
6/15/2011
|
-0.60 / -4.92%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.60
|
3.71
|
1,634,460
|
|
6/14/2011
|
-0.10 / -0.81%
|
12.20
|
12.90
|
12.10
|
12.20
|
12.20
|
3.90
|
2,029,430
|
|
6/13/2011
|
-0.10 / -0.81%
|
12.30
|
12.60
|
12.10
|
12.30
|
12.30
|
3.93
|
1,136,920
|
|
|