|
Closing price on 9/13/2016
|
|
| Open |
20.50 |
| High |
20.55 |
| Low |
20.40 |
| Volume |
187,920 |
| Split-adjusted Price |
10.41 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2016
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.40
|
20.50
|
20.50
|
10.41
|
187,920
|
|
|
9/12/2016
|
+0.10 / +0.49%
|
20.20
|
20.55
|
20.20
|
20.50
|
20.47
|
10.41
|
755,980
|
|
|
9/9/2016
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.20
|
20.40
|
20.42
|
10.36
|
416,520
|
|
|
9/8/2016
|
-0.20 / -0.97%
|
20.50
|
20.60
|
20.40
|
20.40
|
20.48
|
10.36
|
144,990
|
|
|
9/7/2016
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.49
|
10.46
|
296,400
|
|
|
9/6/2016
|
+0.70 / +3.52%
|
19.90
|
20.90
|
19.90
|
20.60
|
20.67
|
10.46
|
1,326,700
|
|
|
9/5/2016
|
-0.20 / -1.00%
|
20.10
|
20.20
|
19.90
|
19.90
|
19.98
|
10.11
|
211,680
|
|
|
9/1/2016
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.00
|
20.10
|
20.12
|
10.21
|
97,300
|
|
|
8/31/2016
|
+0.10 / +0.50%
|
20.30
|
20.30
|
19.90
|
20.10
|
20.03
|
10.21
|
242,070
|
|
|
8/30/2016
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.90
|
20.00
|
20.02
|
10.16
|
567,160
|
|
|
8/29/2016
|
-0.30 / -1.48%
|
20.40
|
20.50
|
20.00
|
20.00
|
20.27
|
10.16
|
352,150
|
|
|
8/26/2016
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.27
|
10.31
|
82,270
|
|
|
8/25/2016
|
-0.10 / -0.49%
|
20.20
|
20.30
|
20.00
|
20.20
|
20.17
|
10.26
|
1,749,650
|
|
|
8/24/2016
|
+0.10 / +0.50%
|
20.30
|
20.40
|
20.20
|
20.30
|
20.30
|
10.31
|
434,610
|
|
|
8/23/2016
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.15
|
10.26
|
122,440
|
|
|
8/22/2016
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.20
|
20.21
|
10.26
|
66,400
|
|
|
8/19/2016
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.10
|
20.20
|
20.22
|
10.26
|
168,600
|
|
|
8/18/2016
|
-0.40 / -1.94%
|
20.60
|
20.70
|
20.20
|
20.20
|
20.40
|
10.26
|
193,570
|
|
|
8/17/2016
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.40
|
20.60
|
20.62
|
10.46
|
334,800
|
|
|
8/16/2016
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.60
|
20.60
|
20.69
|
10.46
|
368,270
|
|
|
8/15/2016
|
+0.40 / +1.97%
|
20.40
|
20.70
|
20.30
|
20.70
|
20.41
|
10.52
|
440,500
|
|
|
8/12/2016
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.10
|
20.30
|
20.26
|
10.31
|
484,540
|
|
|
8/11/2016
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.10
|
20.30
|
20.21
|
10.31
|
261,750
|
|
|
8/10/2016
|
+0.10 / +0.50%
|
20.00
|
20.30
|
19.90
|
20.20
|
20.15
|
10.26
|
300,460
|
|
|
8/9/2016
|
+0.30 / +1.52%
|
19.80
|
20.10
|
19.80
|
20.10
|
19.94
|
10.21
|
462,000
|
|
|
8/8/2016
|
+0.40 / +2.06%
|
19.40
|
19.90
|
19.40
|
19.80
|
19.67
|
10.06
|
201,820
|
|
|
8/5/2016
|
-0.40 / -2.02%
|
19.60
|
19.80
|
19.30
|
19.40
|
19.50
|
9.85
|
236,600
|
|
|
8/4/2016
|
+0.20 / +1.02%
|
20.00
|
20.10
|
19.80
|
19.80
|
19.96
|
10.06
|
310,180
|
|
|
8/3/2016
|
-0.40 / -2.00%
|
19.90
|
19.90
|
19.60
|
19.60
|
19.74
|
9.96
|
157,300
|
|
|
8/2/2016
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.70
|
20.00
|
19.91
|
10.16
|
834,780
|
|
|