Closing price on 7/9/2008
|
|
Open |
29.70 |
High |
31.50 |
Low |
29.70 |
Volume |
294,950 |
Split-adjusted Price |
2.92 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2008
|
+0.80 / +2.61%
|
29.70
|
31.50
|
29.70
|
31.40
|
31.40
|
2.92
|
294,950
|
|
7/8/2008
|
+0.80 / +2.68%
|
29.00
|
30.60
|
29.00
|
30.60
|
30.60
|
2.85
|
341,090
|
|
7/7/2008
|
-0.90 / -2.93%
|
31.60
|
31.60
|
29.80
|
29.80
|
29.80
|
2.77
|
775,100
|
|
7/4/2008
|
+0.80 / +2.68%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
2.86
|
113,050
|
|
7/3/2008
|
+0.80 / +2.75%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
2.78
|
134,810
|
|
7/2/2008
|
+0.80 / +2.83%
|
29.10
|
29.10
|
27.50
|
29.10
|
29.10
|
2.71
|
441,720
|
|
7/1/2008
|
+0.80 / +2.91%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
2.63
|
37,820
|
|
6/30/2008
|
+0.80 / +3.00%
|
26.70
|
27.50
|
26.70
|
27.50
|
27.50
|
2.56
|
208,590
|
|
6/27/2008
|
+0.70 / +2.69%
|
25.30
|
26.70
|
25.30
|
26.70
|
26.70
|
2.48
|
195,290
|
|
6/26/2008
|
-0.40 / -1.52%
|
27.10
|
27.10
|
25.70
|
26.00
|
26.00
|
2.42
|
366,710
|
|
6/25/2008
|
+0.20 / +0.76%
|
25.50
|
26.90
|
25.50
|
26.40
|
26.40
|
2.46
|
581,260
|
|
6/24/2008
|
-0.80 / -2.96%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
2.44
|
23,550
|
|
6/23/2008
|
-0.80 / -2.88%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
2.51
|
53,030
|
|
6/20/2008
|
-0.80 / -2.80%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
2.59
|
234,510
|
|
6/19/2008
|
-0.80 / -2.72%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
2.66
|
9,350
|
|
6/18/2008
|
-0.50 / -1.67%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
2.73
|
130,020
|
|
6/17/2008
|
+0.50 / +1.70%
|
29.40
|
29.90
|
29.40
|
29.90
|
29.90
|
2.78
|
563,300
|
|
6/16/2008
|
+0.50 / +1.73%
|
28.40
|
29.40
|
28.40
|
29.40
|
29.40
|
2.73
|
657,300
|
|
6/13/2008
|
-0.50 / -1.70%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
2.69
|
96,070
|
|
6/12/2008
|
-0.60 / -2.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
2.73
|
51,700
|
|
6/11/2008
|
-0.60 / -1.96%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
2.79
|
242,580
|
|
6/10/2008
|
-0.60 / -1.92%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
2.85
|
1,540
|
|
6/9/2008
|
-0.60 / -1.89%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
2.90
|
540
|
|
6/6/2008
|
-0.60 / -1.85%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
2.96
|
1,610
|
|
6/5/2008
|
-0.60 / -1.82%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
3.01
|
1,370
|
|
6/4/2008
|
-0.60 / -1.79%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
3.07
|
2,420
|
|
6/3/2008
|
-0.60 / -1.75%
|
34.20
|
34.20
|
33.60
|
33.60
|
33.60
|
3.13
|
17,050
|
|
6/2/2008
|
-0.60 / -1.72%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
3.18
|
4,440
|
|
5/30/2008
|
-0.70 / -1.97%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
3.24
|
3,750
|
|
5/26/2008
|
-0.70 / -1.93%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
3.30
|
1,820
|
|
|