|
Closing price on 7/28/2015
|
|
| Open |
30.20 |
| High |
30.70 |
| Low |
29.80 |
| Volume |
1,610,280 |
| Split-adjusted Price |
12.65 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
-0.40 / -1.32%
|
30.20
|
30.70
|
29.80
|
29.80
|
30.32
|
12.65
|
1,610,280
|
|
|
7/27/2015
|
+1.90 / +6.71%
|
28.30
|
30.20
|
28.30
|
30.20
|
29.62
|
12.82
|
4,425,790
|
|
|
7/24/2015
|
+0.50 / +1.80%
|
27.90
|
28.50
|
27.80
|
28.30
|
28.16
|
12.01
|
1,788,090
|
|
|
7/23/2015
|
0.00 / 0.00%
|
28.00
|
28.20
|
27.70
|
27.80
|
27.96
|
11.80
|
835,180
|
|
|
7/22/2015
|
+0.60 / +2.21%
|
27.10
|
27.80
|
27.10
|
27.80
|
27.46
|
11.80
|
724,550
|
|
|
7/21/2015
|
-0.40 / -1.45%
|
27.60
|
27.80
|
27.20
|
27.20
|
27.43
|
11.55
|
640,550
|
|
|
7/20/2015
|
-0.60 / -2.13%
|
27.80
|
28.00
|
27.40
|
27.60
|
27.66
|
11.72
|
993,880
|
|
|
7/17/2015
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.10
|
28.20
|
28.29
|
11.97
|
896,720
|
|
|
7/16/2015
|
+0.40 / +1.44%
|
27.70
|
28.20
|
27.70
|
28.20
|
27.99
|
11.97
|
729,130
|
|
|
7/15/2015
|
-0.20 / -0.71%
|
28.10
|
28.90
|
27.80
|
27.80
|
28.38
|
11.80
|
1,773,480
|
|
|
7/14/2015
|
+0.20 / +0.72%
|
27.80
|
28.00
|
27.60
|
28.00
|
27.81
|
11.89
|
1,087,440
|
|
|
7/13/2015
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.70
|
27.80
|
27.87
|
11.80
|
752,730
|
|
|
7/10/2015
|
+0.10 / +0.36%
|
27.60
|
28.10
|
27.60
|
27.80
|
27.81
|
11.80
|
1,236,690
|
|
|
7/9/2015
|
0.00 / 0.00%
|
27.30
|
27.70
|
27.20
|
27.70
|
27.46
|
11.76
|
639,880
|
|
|
7/8/2015
|
-0.40 / -1.42%
|
28.10
|
28.20
|
27.00
|
27.70
|
27.63
|
11.76
|
1,325,990
|
|
|
7/7/2015
|
+0.50 / +1.81%
|
27.50
|
28.70
|
27.30
|
28.10
|
28.07
|
11.93
|
2,085,390
|
|
|
7/6/2015
|
+0.20 / +0.73%
|
27.80
|
27.80
|
27.40
|
27.60
|
27.58
|
11.72
|
1,044,470
|
|
|
7/3/2015
|
+0.40 / +1.48%
|
27.20
|
27.60
|
27.10
|
27.40
|
27.41
|
11.63
|
2,018,890
|
|
|
7/2/2015
|
+0.10 / +0.37%
|
26.90
|
27.00
|
26.60
|
27.00
|
26.83
|
11.46
|
837,700
|
|
|
7/1/2015
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.50
|
26.90
|
26.69
|
11.42
|
953,110
|
|
|
6/30/2015
|
-0.20 / -0.74%
|
26.90
|
27.20
|
26.70
|
26.90
|
26.96
|
11.42
|
780,000
|
|
|
6/29/2015
|
+0.60 / +2.26%
|
26.70
|
27.10
|
26.20
|
27.10
|
26.93
|
11.50
|
1,616,080
|
|
|
6/26/2015
|
+0.70 / +2.71%
|
25.80
|
27.60
|
25.80
|
26.50
|
26.89
|
11.25
|
2,616,340
|
|
|
6/25/2015
|
-0.20 / -0.77%
|
25.80
|
26.00
|
25.80
|
25.80
|
25.83
|
10.95
|
349,940
|
|
|
6/24/2015
|
-0.10 / -0.38%
|
26.00
|
26.20
|
25.80
|
26.00
|
25.99
|
11.04
|
403,850
|
|
|
6/23/2015
|
0.00 / 0.00%
|
26.00
|
26.40
|
26.00
|
26.10
|
26.19
|
11.08
|
504,480
|
|
|
6/22/2015
|
+0.40 / +1.56%
|
25.80
|
26.20
|
25.70
|
26.10
|
26.02
|
11.08
|
435,760
|
|
|
6/19/2015
|
+0.20 / +0.78%
|
25.60
|
26.00
|
25.60
|
25.70
|
25.74
|
10.91
|
496,920
|
|
|
6/18/2015
|
+0.10 / +0.39%
|
25.50
|
25.60
|
25.40
|
25.50
|
25.53
|
10.83
|
270,990
|
|
|
6/17/2015
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.40
|
25.40
|
25.47
|
10.78
|
291,810
|
|
|