|
Closing price on 9/13/2012
|
|
| Open |
14.60 |
| High |
15.30 |
| Low |
14.60 |
| Volume |
573,040 |
| Split-adjusted Price |
5.45 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2012
|
+0.70 / +4.79%
|
14.60
|
15.30
|
14.60
|
15.30
|
15.30
|
5.45
|
573,040
|
|
|
9/12/2012
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.50
|
14.60
|
14.60
|
5.20
|
253,700
|
|
|
9/11/2012
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
5.20
|
326,270
|
|
|
9/10/2012
|
-0.60 / -3.92%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
5.24
|
484,510
|
|
|
9/7/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
5.45
|
355,000
|
|
|
9/6/2012
|
-0.30 / -1.92%
|
15.40
|
15.60
|
15.30
|
15.30
|
15.30
|
5.45
|
395,850
|
|
|
9/5/2012
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.60
|
5.56
|
301,270
|
|
|
9/4/2012
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
5.63
|
252,860
|
|
|
8/31/2012
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
5.59
|
194,220
|
|
|
8/30/2012
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.70
|
15.80
|
15.80
|
5.63
|
311,946
|
|
|
8/29/2012
|
+0.40 / +2.58%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.90
|
5.67
|
329,290
|
|
|
8/28/2012
|
+0.40 / +2.65%
|
15.10
|
15.50
|
14.80
|
15.50
|
15.50
|
5.52
|
551,060
|
|
|
8/27/2012
|
-0.70 / -4.43%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
5.38
|
590,490
|
|
|
8/24/2012
|
+0.60 / +3.95%
|
14.50
|
15.90
|
14.50
|
15.80
|
15.80
|
5.63
|
1,265,480
|
|
|
8/23/2012
|
-0.80 / -5.00%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.20
|
5.42
|
556,320
|
|
|
8/22/2012
|
-0.40 / -2.44%
|
16.10
|
16.50
|
15.90
|
16.00
|
16.00
|
5.70
|
757,390
|
|
|
8/21/2012
|
-0.80 / -4.65%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
5.84
|
1,669,480
|
|
|
8/20/2012
|
+0.20 / +1.18%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.20
|
6.13
|
915,010
|
|
|
8/17/2012
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.80
|
17.00
|
17.00
|
6.06
|
420,240
|
|
|
8/16/2012
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
5.99
|
222,390
|
|
|
8/15/2012
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
5.99
|
145,330
|
|
|
8/14/2012
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.80
|
5.99
|
234,220
|
|
|
8/13/2012
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.80
|
5.99
|
130,040
|
|
|
8/10/2012
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.90
|
6.02
|
158,880
|
|
|
8/9/2012
|
+0.20 / +1.19%
|
16.90
|
17.20
|
16.90
|
17.00
|
17.00
|
6.06
|
427,980
|
|
|
8/8/2012
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.80
|
5.99
|
117,650
|
|
|
8/7/2012
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
5.95
|
424,120
|
|
|
8/6/2012
|
+0.50 / +3.05%
|
16.70
|
17.20
|
16.60
|
16.90
|
16.90
|
6.02
|
530,480
|
|
|
8/3/2012
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.40
|
16.40
|
16.40
|
5.84
|
158,450
|
|
|
8/2/2012
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
5.88
|
99,550
|
|
|