Closing price on 8/21/2008
|
|
Open |
34.80 |
High |
34.80 |
Low |
34.80 |
Volume |
18,080 |
Split-adjusted Price |
4.53 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2008
|
+1.60 / +4.82%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
4.53
|
18,080
|
|
8/20/2008
|
+1.50 / +4.73%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
4.32
|
85,640
|
|
8/19/2008
|
+1.50 / +4.97%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
4.13
|
20,170
|
|
8/18/2008
|
+1.40 / +4.86%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
3.93
|
6,760
|
|
8/15/2008
|
+0.80 / +2.86%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
3.75
|
14,870
|
|
8/14/2008
|
+0.80 / +2.94%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
3.65
|
2,900
|
|
8/13/2008
|
-9.80 / -26.49%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
3.54
|
12,200
|
|
8/12/2008
|
+1.00 / +2.78%
|
37.00
|
37.00
|
36.50
|
37.00
|
37.00
|
3.44
|
689,190
|
|
8/11/2008
|
+1.00 / +2.86%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
3.35
|
54,420
|
|
8/8/2008
|
+1.00 / +2.94%
|
34.10
|
35.00
|
33.30
|
35.00
|
35.00
|
3.26
|
397,410
|
|
8/7/2008
|
-0.60 / -1.73%
|
35.50
|
35.50
|
33.70
|
34.00
|
34.00
|
3.16
|
227,150
|
|
8/6/2008
|
+1.00 / +2.98%
|
34.60
|
34.60
|
33.90
|
34.60
|
34.60
|
3.22
|
439,440
|
|
8/5/2008
|
-1.00 / -2.89%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
3.13
|
70,430
|
|
8/4/2008
|
+0.60 / +1.76%
|
35.00
|
35.00
|
34.00
|
34.60
|
34.60
|
3.22
|
815,370
|
|
8/1/2008
|
+0.90 / +2.72%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
3.16
|
25,670
|
|
7/31/2008
|
+0.90 / +2.80%
|
33.10
|
33.10
|
32.20
|
33.10
|
33.10
|
3.08
|
359,500
|
|
7/30/2008
|
+0.90 / +2.88%
|
32.20
|
32.20
|
30.50
|
32.20
|
32.20
|
3.00
|
622,970
|
|
7/29/2008
|
+0.90 / +2.96%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
2.91
|
109,100
|
|
7/28/2008
|
-0.90 / -2.88%
|
30.40
|
32.00
|
30.40
|
30.40
|
30.40
|
2.83
|
347,190
|
|
7/25/2008
|
-0.90 / -2.80%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
2.91
|
46,010
|
|
7/24/2008
|
-0.90 / -2.72%
|
32.20
|
33.30
|
32.20
|
32.20
|
32.20
|
3.00
|
581,410
|
|
7/23/2008
|
-1.00 / -2.93%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
3.08
|
67,050
|
|
7/22/2008
|
-1.00 / -2.85%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
3.17
|
1,280
|
|
7/21/2008
|
-1.00 / -2.77%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
3.27
|
53,190
|
|
7/18/2008
|
-1.00 / -2.70%
|
36.00
|
38.20
|
36.00
|
36.10
|
36.10
|
3.36
|
846,050
|
|
7/17/2008
|
+1.00 / +2.77%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
3.45
|
204,250
|
|
7/16/2008
|
+1.00 / +2.85%
|
36.10
|
36.10
|
34.10
|
36.10
|
36.10
|
3.36
|
729,250
|
|
7/15/2008
|
+1.00 / +2.93%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
3.27
|
106,950
|
|
7/14/2008
|
+0.90 / +2.71%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
3.17
|
24,010
|
|
7/11/2008
|
+0.90 / +2.79%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
3.09
|
38,430
|
|
|