Closing price on 8/29/2012
|
|
Open |
15.70 |
High |
16.00 |
Low |
15.70 |
Volume |
329,290 |
Split-adjusted Price |
5.74 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2012
|
+0.40 / +2.58%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.90
|
5.74
|
329,290
|
|
8/28/2012
|
+0.40 / +2.65%
|
15.10
|
15.50
|
14.80
|
15.50
|
15.50
|
5.60
|
551,060
|
|
8/27/2012
|
-0.70 / -4.43%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
5.46
|
590,490
|
|
8/24/2012
|
+0.60 / +3.95%
|
14.50
|
15.90
|
14.50
|
15.80
|
15.80
|
5.71
|
1,265,480
|
|
8/23/2012
|
-0.80 / -5.00%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.20
|
5.49
|
556,320
|
|
8/22/2012
|
-0.40 / -2.44%
|
16.10
|
16.50
|
15.90
|
16.00
|
16.00
|
5.78
|
757,390
|
|
8/21/2012
|
-0.80 / -4.65%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
5.92
|
1,669,480
|
|
8/20/2012
|
+0.20 / +1.18%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.20
|
6.21
|
915,010
|
|
8/17/2012
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.80
|
17.00
|
17.00
|
6.14
|
420,240
|
|
8/16/2012
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
6.07
|
222,390
|
|
8/15/2012
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
6.07
|
145,330
|
|
8/14/2012
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.80
|
6.07
|
234,220
|
|
8/13/2012
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.80
|
6.07
|
130,040
|
|
8/10/2012
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.90
|
6.11
|
158,880
|
|
8/9/2012
|
+0.20 / +1.19%
|
16.90
|
17.20
|
16.90
|
17.00
|
17.00
|
6.14
|
427,980
|
|
8/8/2012
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.80
|
6.07
|
117,650
|
|
8/7/2012
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
6.03
|
424,120
|
|
8/6/2012
|
+0.50 / +3.05%
|
16.70
|
17.20
|
16.60
|
16.90
|
16.90
|
6.11
|
530,480
|
|
8/3/2012
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.40
|
16.40
|
16.40
|
5.92
|
158,450
|
|
8/2/2012
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
5.96
|
99,550
|
|
8/1/2012
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.50
|
5.96
|
159,430
|
|
7/31/2012
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.60
|
6.00
|
88,210
|
|
7/30/2012
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.60
|
6.00
|
205,440
|
|
7/27/2012
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.50
|
5.96
|
210,740
|
|
7/26/2012
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
6.07
|
119,450
|
|
7/25/2012
|
-0.20 / -1.20%
|
16.60
|
16.80
|
16.50
|
16.50
|
16.50
|
5.96
|
277,410
|
|
7/24/2012
|
-0.30 / -1.76%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.70
|
6.03
|
559,420
|
|
7/23/2012
|
-0.10 / -0.58%
|
17.20
|
17.40
|
16.90
|
17.00
|
17.00
|
6.14
|
438,600
|
|
7/20/2012
|
-0.60 / -3.39%
|
17.70
|
17.80
|
17.10
|
17.10
|
17.10
|
6.18
|
508,850
|
|
7/19/2012
|
+0.30 / +1.72%
|
17.40
|
17.70
|
17.10
|
17.70
|
17.70
|
6.39
|
998,910
|
|
|