Closing price on 9/18/2017
|
|
Open |
36.05 |
High |
36.65 |
Low |
35.90 |
Volume |
2,765,770 |
Split-adjusted Price |
19.99 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2017
|
+0.50 / +1.39%
|
36.05
|
36.65
|
35.90
|
36.50
|
36.34
|
19.99
|
2,765,770
|
|
9/15/2017
|
+0.25 / +0.70%
|
35.70
|
36.30
|
35.50
|
36.00
|
35.70
|
19.71
|
1,216,540
|
|
9/14/2017
|
-0.25 / -0.69%
|
36.20
|
36.30
|
35.75
|
35.75
|
35.99
|
19.58
|
1,568,930
|
|
9/13/2017
|
+0.20 / +0.56%
|
36.00
|
36.40
|
35.90
|
36.00
|
36.11
|
19.71
|
2,037,000
|
|
9/12/2017
|
+0.65 / +1.85%
|
35.20
|
35.90
|
35.05
|
35.80
|
35.51
|
19.60
|
1,387,250
|
|
9/11/2017
|
-0.05 / -0.14%
|
35.20
|
35.60
|
35.00
|
35.15
|
35.27
|
19.25
|
1,239,620
|
|
9/8/2017
|
-0.45 / -1.26%
|
35.65
|
36.20
|
35.20
|
35.20
|
35.80
|
19.28
|
1,283,860
|
|
9/7/2017
|
+0.55 / +1.57%
|
35.00
|
35.90
|
34.95
|
35.65
|
35.54
|
19.52
|
1,772,140
|
|
9/6/2017
|
-0.15 / -0.43%
|
35.25
|
35.25
|
35.00
|
35.10
|
35.13
|
19.22
|
612,030
|
|
9/5/2017
|
0.00 / 0.00%
|
35.25
|
35.50
|
34.90
|
35.25
|
35.24
|
19.30
|
1,545,740
|
|
9/1/2017
|
+0.10 / +0.28%
|
35.10
|
35.30
|
35.10
|
35.25
|
35.18
|
19.30
|
1,144,630
|
|
8/31/2017
|
+0.70 / +2.03%
|
34.45
|
35.35
|
34.45
|
35.15
|
35.00
|
19.25
|
1,613,090
|
|
8/30/2017
|
-0.30 / -0.86%
|
34.70
|
34.85
|
34.40
|
34.45
|
34.55
|
18.87
|
1,220,440
|
|
8/29/2017
|
-0.35 / -1.00%
|
34.90
|
35.20
|
34.70
|
34.75
|
34.89
|
19.03
|
1,364,700
|
|
8/28/2017
|
-0.25 / -0.71%
|
35.20
|
35.35
|
34.80
|
35.10
|
35.03
|
19.22
|
1,230,300
|
|
8/25/2017
|
-0.15 / -0.42%
|
35.35
|
35.70
|
35.35
|
35.35
|
35.48
|
19.36
|
839,740
|
|
8/24/2017
|
+0.50 / +1.43%
|
35.00
|
35.60
|
35.00
|
35.50
|
35.30
|
19.44
|
993,870
|
|
8/23/2017
|
+0.10 / +0.29%
|
34.90
|
35.20
|
34.75
|
35.00
|
34.90
|
19.17
|
665,970
|
|
8/22/2017
|
-0.40 / -1.13%
|
35.30
|
35.35
|
34.75
|
34.90
|
34.96
|
19.11
|
1,060,410
|
|
8/21/2017
|
+0.35 / +1.00%
|
35.00
|
35.70
|
35.00
|
35.30
|
35.41
|
19.33
|
1,185,805
|
|
8/18/2017
|
+0.15 / +0.43%
|
34.50
|
35.40
|
34.30
|
34.95
|
34.73
|
19.14
|
2,127,435
|
|
8/17/2017
|
-0.70 / -1.97%
|
35.70
|
35.70
|
34.65
|
34.80
|
35.13
|
19.06
|
1,522,108
|
|
8/16/2017
|
-0.40 / -1.11%
|
36.00
|
36.10
|
35.50
|
35.50
|
35.68
|
19.44
|
1,174,818
|
|
8/15/2017
|
-0.70 / -1.91%
|
36.60
|
36.65
|
35.80
|
35.90
|
36.06
|
19.66
|
1,510,010
|
|
8/14/2017
|
+0.70 / +1.95%
|
35.80
|
36.60
|
35.80
|
36.60
|
36.14
|
20.04
|
1,240,530
|
|
8/11/2017
|
-0.30 / -0.83%
|
36.00
|
36.40
|
35.85
|
35.90
|
36.05
|
19.66
|
1,557,710
|
|
8/10/2017
|
+0.30 / +0.84%
|
35.80
|
36.50
|
35.80
|
36.20
|
36.03
|
19.82
|
1,809,600
|
|
8/9/2017
|
-1.00 / -2.71%
|
36.80
|
36.80
|
35.65
|
35.90
|
36.18
|
19.66
|
3,191,070
|
|
8/8/2017
|
-0.90 / -2.38%
|
37.80
|
38.00
|
36.90
|
36.90
|
37.29
|
20.21
|
2,497,630
|
|
8/7/2017
|
-0.60 / -1.56%
|
38.50
|
39.00
|
37.80
|
37.80
|
38.36
|
20.70
|
1,535,340
|
|
|
|