|
Closing price on 9/28/2004
|
|
| Open |
22.70 |
| High |
22.80 |
| Low |
22.70 |
| Volume |
9,740 |
| Split-adjusted Price |
1.06 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2004
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
1.06
|
9,740
|
|
|
9/27/2004
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
1.06
|
14,600
|
|
|
9/24/2004
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
1.06
|
23,120
|
|
|
9/23/2004
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
22.70
|
22.70
|
1.06
|
7,520
|
|
|
9/22/2004
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
1.06
|
12,830
|
|
|
9/21/2004
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.70
|
1.06
|
3,930
|
|
|
9/20/2004
|
-0.30 / -1.31%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.60
|
1.05
|
16,400
|
|
|
9/17/2004
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.90
|
1.06
|
19,250
|
|
|
9/16/2004
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
1.06
|
15,230
|
|
|
9/15/2004
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.80
|
1.06
|
23,360
|
|
|
9/14/2004
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.80
|
1.06
|
68,240
|
|
|
9/13/2004
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
1.06
|
47,150
|
|
|
9/10/2004
|
+0.30 / +1.33%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
1.06
|
22,830
|
|
|
9/9/2004
|
+0.10 / +0.45%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.50
|
1.05
|
27,440
|
|
|
9/8/2004
|
-0.20 / -0.88%
|
22.40
|
22.40
|
22.10
|
22.40
|
22.40
|
1.04
|
77,810
|
|
|
9/7/2004
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.60
|
1.05
|
25,010
|
|
|
9/6/2004
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.80
|
1.06
|
2,390
|
|
|
9/1/2004
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
1.06
|
12,120
|
|
|
8/31/2004
|
-0.20 / -0.86%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
1.07
|
43,010
|
|
|
8/30/2004
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.20
|
1.08
|
22,270
|
|
|
8/27/2004
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.30
|
23.30
|
23.30
|
1.08
|
63,370
|
|
|
8/26/2004
|
+0.40 / +1.75%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.30
|
1.08
|
115,210
|
|
|
8/25/2004
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
1.06
|
41,060
|
|
|
8/24/2004
|
-0.90 / -3.80%
|
23.50
|
23.50
|
22.80
|
22.80
|
22.80
|
1.06
|
77,120
|
|
|
8/23/2004
|
+1.10 / +4.87%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.70
|
1.10
|
153,310
|
|
|
8/20/2004
|
+0.60 / +2.73%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.60
|
1.05
|
90,990
|
|
|
8/19/2004
|
+0.60 / +2.80%
|
21.40
|
22.00
|
21.40
|
22.00
|
22.00
|
1.02
|
45,870
|
|
|
8/18/2004
|
+0.60 / +2.88%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
0.99
|
28,120
|
|
|
8/17/2004
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
0.97
|
4,480
|
|
|
8/16/2004
|
-0.30 / -1.42%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.80
|
0.97
|
19,200
|
|
|