Closing price on 7/7/2011
|
|
Open |
11.40 |
High |
11.70 |
Low |
11.40 |
Volume |
531,930 |
Split-adjusted Price |
3.68 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/10/2011
|
+0.30 / +2.48%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.40
|
3.96
|
1,840,130
|
|
6/9/2011
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.10
|
3.87
|
833,440
|
|
6/8/2011
|
-0.10 / -0.82%
|
12.30
|
12.70
|
12.00
|
12.10
|
12.10
|
3.87
|
2,076,000
|
|
6/7/2011
|
+0.50 / +4.27%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
3.90
|
1,496,360
|
|
6/6/2011
|
+0.10 / +0.86%
|
11.50
|
11.80
|
11.30
|
11.70
|
11.70
|
3.74
|
1,096,740
|
|
6/3/2011
|
-0.20 / -1.69%
|
12.30
|
12.30
|
11.60
|
11.60
|
11.60
|
3.71
|
3,059,240
|
|
6/2/2011
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.77
|
1,469,190
|
|
6/1/2011
|
+0.50 / +4.63%
|
10.90
|
11.30
|
10.80
|
11.30
|
11.30
|
3.61
|
896,940
|
|
5/31/2011
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.80
|
3.45
|
1,050,270
|
|
5/30/2011
|
+0.20 / +1.90%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.70
|
3.42
|
3,065,800
|
|
5/27/2011
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.36
|
100,210
|
|
|