Closing price on 8/16/2011
|
|
Open |
10.50 |
High |
10.80 |
Low |
10.50 |
Volume |
317,270 |
Split-adjusted Price |
3.45 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/16/2011
|
+0.10 / +0.93%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
3.45
|
317,270
|
|
8/15/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.70
|
3.42
|
349,750
|
|
8/12/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.70
|
3.42
|
416,230
|
|
8/11/2011
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
3.42
|
465,110
|
|
8/10/2011
|
+0.10 / +0.94%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.70
|
3.42
|
480,960
|
|
8/9/2011
|
-0.40 / -3.64%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.60
|
3.39
|
909,490
|
|
8/8/2011
|
-0.20 / -1.79%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.00
|
3.52
|
253,150
|
|
8/5/2011
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.20
|
3.58
|
232,320
|
|
8/4/2011
|
+0.50 / +4.59%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
3.64
|
576,880
|
|
8/3/2011
|
-0.20 / -1.80%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.90
|
3.48
|
307,550
|
|
8/2/2011
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
3.55
|
542,290
|
|
8/1/2011
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
3.58
|
319,810
|
|
7/29/2011
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.30
|
3.61
|
435,814
|
|
7/28/2011
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
3.61
|
214,880
|
|
7/27/2011
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.30
|
3.61
|
470,186
|
|
7/26/2011
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
3.58
|
735,910
|
|
7/25/2011
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
3.61
|
607,720
|
|
7/22/2011
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
3.61
|
222,410
|
|
7/21/2011
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
3.64
|
104,020
|
|
7/20/2011
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.50
|
3.68
|
408,040
|
|
7/19/2011
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
3.64
|
178,650
|
|
7/18/2011
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
3.68
|
314,960
|
|
7/15/2011
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
3.71
|
456,140
|
|
7/14/2011
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
3.71
|
450,510
|
|
7/13/2011
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.50
|
3.68
|
740,330
|
|
7/12/2011
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
3.68
|
1,092,440
|
|
7/11/2011
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
3.71
|
905,160
|
|
7/8/2011
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.60
|
3.71
|
864,020
|
|
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
|
|
|