Closing price on 7/25/2018
|
|
Open |
33.80 |
High |
34.55 |
Low |
33.60 |
Volume |
877,550 |
Split-adjusted Price |
19.17 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2018
|
+0.05 / +0.15%
|
33.80
|
34.55
|
33.60
|
33.60
|
34.04
|
19.17
|
877,550
|
|
7/24/2018
|
-0.45 / -1.32%
|
34.00
|
34.15
|
33.55
|
33.55
|
33.77
|
19.14
|
518,830
|
|
7/23/2018
|
+1.30 / +3.98%
|
33.00
|
34.60
|
32.75
|
34.00
|
34.04
|
19.40
|
807,020
|
|
7/20/2018
|
-0.70 / -2.10%
|
32.80
|
33.30
|
32.50
|
32.70
|
32.76
|
18.65
|
458,790
|
|
7/19/2018
|
+0.60 / +1.83%
|
33.40
|
33.65
|
33.05
|
33.40
|
33.35
|
19.05
|
565,650
|
|
7/18/2018
|
+2.10 / +6.84%
|
31.00
|
32.80
|
31.00
|
32.80
|
32.20
|
18.71
|
776,370
|
|
7/17/2018
|
+0.35 / +1.15%
|
30.35
|
30.90
|
30.25
|
30.70
|
30.57
|
17.51
|
257,550
|
|
7/16/2018
|
+0.15 / +0.50%
|
30.55
|
30.75
|
30.20
|
30.35
|
30.40
|
17.31
|
160,130
|
|
7/13/2018
|
+0.55 / +1.85%
|
29.65
|
30.25
|
29.65
|
30.20
|
30.08
|
17.23
|
168,100
|
|
7/12/2018
|
-0.25 / -0.84%
|
29.15
|
30.00
|
29.15
|
29.65
|
29.64
|
16.91
|
236,770
|
|
7/11/2018
|
-0.75 / -2.45%
|
30.00
|
30.45
|
29.85
|
29.90
|
30.03
|
17.06
|
225,870
|
|
7/10/2018
|
+0.15 / +0.49%
|
30.40
|
31.00
|
30.40
|
30.65
|
30.66
|
17.48
|
369,030
|
|
7/9/2018
|
-0.20 / -0.65%
|
31.15
|
31.20
|
30.50
|
30.50
|
30.84
|
17.40
|
237,590
|
|
7/6/2018
|
+0.40 / +1.32%
|
30.30
|
31.00
|
30.00
|
30.70
|
30.64
|
17.51
|
296,860
|
|
7/5/2018
|
+0.30 / +1.00%
|
30.40
|
30.60
|
29.85
|
30.30
|
30.18
|
17.28
|
533,730
|
|
7/4/2018
|
+0.40 / +1.35%
|
30.00
|
30.10
|
29.40
|
30.00
|
29.76
|
17.11
|
310,490
|
|
7/3/2018
|
-1.05 / -3.43%
|
30.65
|
30.80
|
29.60
|
29.60
|
30.20
|
16.89
|
768,380
|
|
7/2/2018
|
-1.25 / -3.92%
|
31.90
|
31.90
|
30.45
|
30.65
|
30.81
|
17.48
|
361,580
|
|
6/29/2018
|
+0.60 / +1.92%
|
31.40
|
31.90
|
30.70
|
31.90
|
31.32
|
18.20
|
479,650
|
|
6/28/2018
|
-0.50 / -1.57%
|
31.60
|
31.70
|
31.00
|
31.30
|
31.25
|
17.86
|
440,230
|
|
6/27/2018
|
0.00 / 0.00%
|
31.55
|
31.95
|
31.55
|
31.80
|
31.80
|
18.14
|
303,550
|
|
6/26/2018
|
-0.10 / -0.31%
|
31.70
|
31.85
|
31.30
|
31.80
|
31.61
|
18.14
|
66,630
|
|
6/25/2018
|
+0.50 / +1.59%
|
31.80
|
32.30
|
31.65
|
31.90
|
31.94
|
18.20
|
216,540
|
|
6/22/2018
|
0.00 / 0.00%
|
31.40
|
31.60
|
31.10
|
31.40
|
31.40
|
17.91
|
223,430
|
|
6/21/2018
|
-0.35 / -1.10%
|
31.85
|
31.90
|
31.05
|
31.40
|
31.41
|
17.91
|
197,330
|
|
6/20/2018
|
+0.35 / +1.11%
|
31.80
|
31.80
|
30.85
|
31.75
|
31.31
|
18.11
|
347,670
|
|
6/19/2018
|
-0.10 / -0.32%
|
31.30
|
31.60
|
30.30
|
31.40
|
30.96
|
17.91
|
754,660
|
|
6/18/2018
|
-1.70 / -5.12%
|
33.00
|
33.50
|
31.50
|
31.50
|
32.51
|
17.97
|
486,920
|
|
6/15/2018
|
+0.20 / +0.61%
|
33.10
|
33.20
|
32.65
|
33.20
|
32.95
|
18.94
|
126,570
|
|
6/14/2018
|
-0.50 / -1.49%
|
33.40
|
33.50
|
33.00
|
33.00
|
33.16
|
18.83
|
218,000
|
|
|