Closing price on 8/20/2009
|
|
Open |
49.40 |
High |
49.70 |
Low |
48.70 |
Volume |
1,104,210 |
Split-adjusted Price |
6.48 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2009
|
0.00 / 0.00%
|
49.40
|
49.70
|
48.70
|
49.00
|
49.00
|
6.48
|
1,104,210
|
|
8/19/2009
|
+1.30 / +2.73%
|
48.40
|
49.00
|
47.80
|
49.00
|
49.00
|
6.48
|
1,042,510
|
|
8/18/2009
|
-0.50 / -1.04%
|
48.30
|
48.50
|
47.50
|
47.70
|
47.70
|
6.30
|
2,161,660
|
|
8/17/2009
|
-1.80 / -3.60%
|
49.60
|
50.00
|
48.20
|
48.20
|
48.20
|
6.37
|
1,635,580
|
|
8/14/2009
|
-1.50 / -2.91%
|
50.50
|
52.50
|
49.50
|
50.00
|
50.00
|
6.61
|
1,718,480
|
|
8/13/2009
|
+2.20 / +4.46%
|
51.50
|
51.50
|
51.00
|
51.50
|
51.50
|
6.81
|
2,780,410
|
|
8/12/2009
|
+1.60 / +3.35%
|
49.30
|
49.30
|
48.30
|
49.30
|
49.30
|
6.52
|
2,762,850
|
|
8/11/2009
|
-0.60 / -1.24%
|
48.00
|
48.30
|
47.50
|
47.70
|
47.70
|
6.21
|
958,900
|
|
8/10/2009
|
+1.10 / +2.33%
|
47.50
|
49.50
|
47.20
|
48.30
|
48.30
|
6.29
|
1,133,630
|
|
8/7/2009
|
0.00 / 0.00%
|
47.00
|
47.60
|
46.60
|
47.20
|
47.20
|
6.15
|
1,282,490
|
|
8/6/2009
|
+2.20 / +4.89%
|
46.00
|
47.20
|
46.00
|
47.20
|
47.20
|
6.15
|
2,812,980
|
|
8/5/2009
|
0.00 / 0.00%
|
44.50
|
45.20
|
44.30
|
45.00
|
45.00
|
5.86
|
775,080
|
|
8/4/2009
|
+0.20 / +0.45%
|
44.80
|
45.50
|
44.60
|
45.00
|
45.00
|
5.86
|
948,810
|
|
8/3/2009
|
-0.80 / -1.75%
|
45.30
|
46.50
|
44.10
|
44.80
|
44.80
|
5.83
|
753,760
|
|
7/31/2009
|
+1.60 / +3.64%
|
44.70
|
45.80
|
44.10
|
45.60
|
45.60
|
5.94
|
1,121,490
|
|
7/30/2009
|
-1.10 / -2.44%
|
44.00
|
44.90
|
43.00
|
44.00
|
44.00
|
5.73
|
960,380
|
|
7/29/2009
|
-0.30 / -0.66%
|
46.40
|
47.00
|
45.10
|
45.10
|
45.10
|
5.87
|
1,314,540
|
|
7/28/2009
|
+2.10 / +4.85%
|
45.40
|
45.40
|
44.50
|
45.40
|
45.40
|
5.91
|
3,818,050
|
|
7/27/2009
|
+2.00 / +4.84%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
5.64
|
531,910
|
|
7/24/2009
|
+1.90 / +4.82%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
5.38
|
594,330
|
|
7/23/2009
|
+1.80 / +4.79%
|
37.20
|
39.40
|
36.80
|
39.40
|
39.40
|
5.13
|
606,780
|
|
7/22/2009
|
+0.40 / +1.08%
|
38.00
|
38.00
|
37.10
|
37.60
|
37.60
|
4.90
|
318,500
|
|
7/21/2009
|
+1.40 / +3.91%
|
36.50
|
37.20
|
36.00
|
37.20
|
37.20
|
4.84
|
655,420
|
|
7/20/2009
|
-1.70 / -4.53%
|
36.00
|
36.50
|
35.70
|
35.80
|
35.80
|
4.66
|
616,290
|
|
7/17/2009
|
-0.90 / -2.34%
|
38.00
|
38.40
|
37.50
|
37.50
|
37.50
|
4.88
|
297,340
|
|
7/16/2009
|
+1.40 / +3.78%
|
38.70
|
38.70
|
37.60
|
38.40
|
38.40
|
5.00
|
560,220
|
|
7/15/2009
|
+0.70 / +1.93%
|
36.70
|
37.50
|
36.70
|
37.00
|
37.00
|
4.82
|
402,820
|
|
7/14/2009
|
-0.70 / -1.89%
|
37.00
|
37.50
|
35.70
|
36.30
|
36.30
|
4.73
|
515,860
|
|
7/13/2009
|
-1.80 / -4.64%
|
38.10
|
38.30
|
37.00
|
37.00
|
37.00
|
4.82
|
474,220
|
|
7/10/2009
|
-0.50 / -1.27%
|
39.10
|
39.20
|
38.00
|
38.80
|
38.80
|
5.05
|
706,250
|
|
|
|