|
Closing price on 8/18/2003
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.20 |
| Volume |
52,280 |
| Split-adjusted Price |
0.52 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2003
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0.52
|
52,280
|
|
|
8/15/2003
|
+0.20 / +1.83%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
0.52
|
29,200
|
|
|
8/14/2003
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0.51
|
12,500
|
|
|
8/13/2003
|
+0.30 / +2.86%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
0.50
|
23,970
|
|
|
8/12/2003
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
0.49
|
28,520
|
|
|
8/11/2003
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
0.48
|
6,020
|
|
|
8/8/2003
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
0.48
|
43,930
|
|
|
8/7/2003
|
-0.40 / -3.74%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
0.48
|
84,500
|
|
|
8/6/2003
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0.50
|
12,450
|
|
|
8/5/2003
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0.51
|
9,910
|
|
|
8/4/2003
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
0.51
|
34,020
|
|
|
8/1/2003
|
-0.60 / -5.08%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
0.52
|
24,000
|
|
|
7/31/2003
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0.55
|
13,000
|
|
|
7/30/2003
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
0.55
|
14,020
|
|
|
7/29/2003
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
0.55
|
15,890
|
|
|
7/28/2003
|
-0.20 / -1.64%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
0.56
|
27,800
|
|
|
7/25/2003
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0.57
|
6,640
|
|
|
7/24/2003
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0.57
|
6,570
|
|
|
7/23/2003
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0.57
|
9,580
|
|
|
7/22/2003
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0.57
|
6,400
|
|
|
7/21/2003
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0.57
|
17,610
|
|
|
7/18/2003
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0.57
|
14,320
|
|
|
7/17/2003
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
0.57
|
17,430
|
|
|
7/16/2003
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
0.57
|
2,070
|
|
|
7/15/2003
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0.57
|
1,390
|
|
|
7/14/2003
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
0.57
|
6,330
|
|
|
7/11/2003
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
0.57
|
17,980
|
|
|
7/10/2003
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
0.57
|
17,600
|
|
|
7/9/2003
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
0.57
|
13,500
|
|
|
7/8/2003
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0.58
|
21,610
|
|
|