Closing price on 8/25/2010
|
|
Open |
15.80 |
High |
15.90 |
Low |
15.30 |
Volume |
1,977,210 |
Split-adjusted Price |
4.51 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2010
|
-0.40 / -2.52%
|
15.80
|
15.90
|
15.30
|
15.50
|
15.50
|
4.51
|
1,977,210
|
|
8/24/2010
|
-0.60 / -3.64%
|
16.20
|
16.30
|
15.90
|
15.90
|
15.90
|
4.62
|
1,456,760
|
|
8/23/2010
|
-0.60 / -3.51%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
4.80
|
571,060
|
|
8/20/2010
|
+0.40 / +2.40%
|
16.80
|
17.10
|
16.50
|
17.10
|
17.10
|
4.97
|
1,212,470
|
|
8/19/2010
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.40
|
16.70
|
16.70
|
4.86
|
687,260
|
|
8/18/2010
|
-0.50 / -2.92%
|
16.80
|
17.00
|
16.50
|
16.60
|
16.60
|
4.83
|
1,100,920
|
|
8/17/2010
|
-0.30 / -1.72%
|
17.20
|
17.40
|
16.80
|
17.10
|
17.10
|
4.97
|
977,070
|
|
8/16/2010
|
+0.80 / +4.82%
|
16.90
|
17.40
|
16.80
|
17.40
|
17.40
|
5.06
|
1,172,770
|
|
8/13/2010
|
+0.30 / +1.84%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
4.83
|
1,617,190
|
|
8/12/2010
|
-0.60 / -3.55%
|
16.70
|
16.80
|
16.10
|
16.30
|
16.30
|
4.74
|
2,335,780
|
|
8/11/2010
|
+0.10 / +0.60%
|
16.90
|
17.10
|
16.70
|
16.90
|
16.90
|
4.91
|
1,382,430
|
|
8/10/2010
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.30
|
16.80
|
16.80
|
4.89
|
1,479,470
|
|
8/9/2010
|
-0.60 / -3.41%
|
17.40
|
17.50
|
16.90
|
17.00
|
17.00
|
4.94
|
1,675,580
|
|
8/6/2010
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
5.12
|
907,700
|
|
8/5/2010
|
-0.20 / -1.10%
|
18.20
|
18.30
|
17.80
|
17.90
|
17.90
|
5.21
|
704,580
|
|
8/4/2010
|
-0.20 / -1.09%
|
18.10
|
18.20
|
17.90
|
18.10
|
18.10
|
5.26
|
603,720
|
|
8/3/2010
|
+0.10 / +0.55%
|
18.40
|
18.70
|
18.20
|
18.30
|
18.30
|
5.32
|
1,125,210
|
|
8/2/2010
|
-0.40 / -2.15%
|
18.70
|
18.70
|
18.20
|
18.20
|
18.20
|
5.29
|
1,222,760
|
|
7/30/2010
|
+0.80 / +4.49%
|
17.80
|
18.60
|
17.80
|
18.60
|
18.60
|
5.41
|
3,164,910
|
|
7/29/2010
|
-0.20 / -1.11%
|
17.90
|
18.00
|
17.60
|
17.80
|
17.80
|
5.18
|
1,072,240
|
|
7/28/2010
|
-0.40 / -2.17%
|
18.20
|
18.40
|
17.80
|
18.00
|
18.00
|
5.23
|
1,118,520
|
|
7/27/2010
|
-0.50 / -2.65%
|
18.80
|
19.00
|
18.30
|
18.40
|
18.40
|
5.35
|
1,619,650
|
|
7/26/2010
|
-0.70 / -3.57%
|
19.00
|
19.30
|
18.90
|
18.90
|
18.90
|
5.50
|
1,978,000
|
|
7/23/2010
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.60
|
19.60
|
19.60
|
5.70
|
319,280
|
|
7/22/2010
|
-0.30 / -1.52%
|
19.60
|
19.80
|
19.50
|
19.50
|
19.50
|
5.67
|
356,010
|
|
7/21/2010
|
-0.10 / -0.50%
|
19.80
|
19.90
|
19.70
|
19.80
|
19.80
|
5.76
|
282,440
|
|
7/20/2010
|
-0.20 / -1.00%
|
20.00
|
20.20
|
19.90
|
19.90
|
19.90
|
5.79
|
451,430
|
|
7/19/2010
|
-0.20 / -0.99%
|
20.00
|
20.20
|
20.00
|
20.10
|
20.10
|
5.84
|
462,670
|
|
7/16/2010
|
-0.10 / -0.49%
|
20.30
|
20.50
|
20.00
|
20.30
|
20.30
|
5.90
|
447,450
|
|
7/15/2010
|
-0.50 / -2.39%
|
20.50
|
20.80
|
20.40
|
20.40
|
20.40
|
5.93
|
331,620
|
|
|
|