Closing price on 8/5/2010
|
|
Open |
18.20 |
High |
18.30 |
Low |
17.80 |
Volume |
704,580 |
Split-adjusted Price |
5.21 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/14/2010
|
+0.30 / +1.46%
|
21.40
|
21.40
|
20.90
|
20.90
|
20.90
|
6.08
|
1,197,020
|
|
7/13/2010
|
+0.90 / +4.57%
|
20.20
|
20.60
|
20.00
|
20.60
|
20.60
|
5.99
|
843,670
|
|
7/12/2010
|
+0.20 / +1.03%
|
19.50
|
19.90
|
19.40
|
19.70
|
19.70
|
5.73
|
825,610
|
|
7/9/2010
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.40
|
19.50
|
19.50
|
5.67
|
456,650
|
|
7/8/2010
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.50
|
5.67
|
338,080
|
|
7/7/2010
|
-0.20 / -1.01%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.60
|
5.70
|
474,380
|
|
7/6/2010
|
-0.50 / -2.46%
|
20.30
|
20.30
|
19.80
|
19.80
|
19.80
|
5.76
|
662,490
|
|
7/5/2010
|
-0.30 / -1.46%
|
20.50
|
20.60
|
20.30
|
20.30
|
20.30
|
5.90
|
692,400
|
|
7/2/2010
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.60
|
20.60
|
5.99
|
454,790
|
|
7/1/2010
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.50
|
20.60
|
20.60
|
5.99
|
523,430
|
|
6/30/2010
|
-0.60 / -2.82%
|
20.60
|
20.90
|
20.60
|
20.70
|
20.70
|
6.02
|
725,110
|
|
6/29/2010
|
+0.10 / +0.47%
|
21.20
|
21.80
|
21.00
|
21.30
|
21.30
|
6.19
|
951,440
|
|
6/28/2010
|
-0.50 / -2.30%
|
21.50
|
21.70
|
21.20
|
21.20
|
21.20
|
6.16
|
670,360
|
|
6/25/2010
|
-0.70 / -3.13%
|
21.90
|
22.10
|
21.70
|
21.70
|
21.70
|
6.31
|
933,520
|
|
|