Closing price on 7/5/2012
|
|
Open |
15.80 |
High |
15.90 |
Low |
15.70 |
Volume |
420,360 |
Split-adjusted Price |
5.71 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/7/2012
|
-0.10 / -0.62%
|
16.20
|
16.70
|
16.00
|
16.00
|
16.00
|
5.78
|
1,562,730
|
|
6/6/2012
|
+0.30 / +1.90%
|
15.90
|
16.20
|
15.70
|
16.10
|
16.10
|
5.82
|
624,710
|
|
6/5/2012
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.80
|
5.71
|
705,910
|
|
6/4/2012
|
-0.70 / -4.32%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.50
|
5.60
|
1,860,210
|
|
6/1/2012
|
-0.20 / -1.22%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.20
|
5.85
|
586,140
|
|
5/31/2012
|
-0.50 / -2.96%
|
16.80
|
16.90
|
16.40
|
16.40
|
16.40
|
5.92
|
486,660
|
|
5/30/2012
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.90
|
6.11
|
504,330
|
|
5/29/2012
|
-0.20 / -1.16%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.00
|
6.14
|
569,790
|
|
5/28/2012
|
+0.20 / +1.18%
|
17.60
|
17.60
|
16.90
|
17.20
|
17.20
|
6.21
|
857,130
|
|
5/25/2012
|
+0.80 / +4.94%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
6.14
|
1,035,710
|
|
|
|