|
Closing price on 8/18/2022
|
|
| Open |
83.20 |
| High |
84.00 |
| Low |
82.00 |
| Volume |
1,518,200 |
| Split-adjusted Price |
52.14 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
+0.10 / +0.12%
|
83.20
|
84.00
|
82.00
|
82.90
|
83.01
|
52.14
|
1,518,200
|
|
|
8/17/2022
|
-1.40 / -1.66%
|
84.20
|
84.20
|
81.90
|
82.80
|
83.14
|
52.08
|
1,506,400
|
|
|
8/16/2022
|
+0.60 / +0.72%
|
83.60
|
84.70
|
83.60
|
84.20
|
83.99
|
52.96
|
1,435,700
|
|
|
8/15/2022
|
+3.00 / +3.72%
|
81.30
|
83.80
|
80.70
|
83.60
|
82.70
|
52.58
|
2,491,100
|
|
|
8/12/2022
|
+0.40 / +0.50%
|
80.00
|
81.30
|
79.20
|
80.60
|
80.38
|
50.69
|
1,053,100
|
|
|
8/11/2022
|
-0.40 / -0.50%
|
81.40
|
81.40
|
78.00
|
80.20
|
80.19
|
50.44
|
1,858,500
|
|
|
8/10/2022
|
+0.20 / +0.25%
|
80.40
|
81.70
|
80.00
|
80.60
|
80.68
|
50.69
|
1,260,100
|
|
|
8/9/2022
|
-1.60 / -1.95%
|
82.50
|
82.90
|
80.10
|
80.40
|
81.17
|
50.57
|
1,293,300
|
|
|
8/8/2022
|
+1.00 / +1.23%
|
81.00
|
82.90
|
80.50
|
82.00
|
81.63
|
51.57
|
1,293,800
|
|
|
8/5/2022
|
+1.00 / +1.25%
|
79.50
|
81.20
|
79.30
|
81.00
|
80.42
|
50.95
|
1,040,500
|
|
|
8/4/2022
|
-1.20 / -1.48%
|
81.00
|
81.60
|
80.00
|
80.00
|
80.67
|
50.32
|
943,500
|
|
|
8/3/2022
|
+2.60 / +3.31%
|
78.50
|
81.80
|
78.10
|
81.20
|
79.95
|
51.07
|
2,154,500
|
|
|
8/2/2022
|
+2.60 / +3.42%
|
76.00
|
79.00
|
75.70
|
78.60
|
77.49
|
49.44
|
938,600
|
|
|
8/1/2022
|
+0.80 / +1.06%
|
76.00
|
76.70
|
75.00
|
76.00
|
75.48
|
47.80
|
961,500
|
|
|
7/29/2022
|
-2.50 / -3.22%
|
78.50
|
78.60
|
75.20
|
75.20
|
76.10
|
47.30
|
1,984,700
|
|
|
7/28/2022
|
+0.10 / +0.13%
|
78.40
|
78.90
|
77.70
|
77.70
|
78.30
|
48.87
|
951,000
|
|
|
7/27/2022
|
+1.30 / +1.70%
|
75.00
|
78.10
|
75.00
|
77.60
|
76.54
|
48.81
|
523,800
|
|
|
7/26/2022
|
-3.30 / -4.15%
|
79.80
|
80.00
|
76.30
|
76.30
|
77.65
|
47.99
|
1,162,900
|
|
|
7/25/2022
|
-1.30 / -1.61%
|
80.50
|
81.70
|
79.60
|
79.60
|
80.42
|
50.06
|
710,200
|
|
|
7/22/2022
|
-0.80 / -0.98%
|
82.00
|
82.90
|
80.90
|
80.90
|
81.65
|
50.88
|
652,200
|
|
|
7/21/2022
|
-0.80 / -0.97%
|
82.10
|
83.00
|
81.00
|
81.70
|
81.84
|
51.39
|
701,300
|
|
|
7/20/2022
|
+1.30 / +1.60%
|
81.40
|
84.00
|
81.00
|
82.50
|
82.30
|
51.89
|
1,328,500
|
|
|
7/19/2022
|
+2.00 / +2.53%
|
79.00
|
81.50
|
79.00
|
81.20
|
80.65
|
51.07
|
1,855,500
|
|
|
7/18/2022
|
+1.30 / +1.67%
|
79.00
|
79.70
|
77.60
|
79.20
|
78.62
|
49.81
|
2,351,960
|
|
|
7/15/2022
|
+0.40 / +0.52%
|
77.40
|
78.80
|
76.40
|
77.90
|
77.79
|
49.00
|
1,078,700
|
|
|
7/14/2022
|
+0.10 / +0.13%
|
76.50
|
77.50
|
76.10
|
77.50
|
76.67
|
48.74
|
467,700
|
|
|
7/13/2022
|
+1.50 / +1.98%
|
75.60
|
78.80
|
75.50
|
77.40
|
77.28
|
48.68
|
687,800
|
|
|
7/12/2022
|
+3.90 / +5.42%
|
72.00
|
75.90
|
71.00
|
75.90
|
73.52
|
47.74
|
919,600
|
|
|
7/11/2022
|
-4.90 / -6.37%
|
76.50
|
76.50
|
71.70
|
72.00
|
73.63
|
45.28
|
983,800
|
|
|
7/8/2022
|
+1.50 / +1.99%
|
75.10
|
77.60
|
75.10
|
76.90
|
76.23
|
48.37
|
469,600
|
|
|
|