Closing price on 9/28/2010
|
|
Open |
16.60 |
High |
16.80 |
Low |
16.40 |
Volume |
489,290 |
Split-adjusted Price |
4.80 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2010
|
+0.10 / +0.61%
|
16.60
|
16.80
|
16.40
|
16.50
|
16.50
|
4.80
|
489,290
|
|
9/27/2010
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.40
|
16.40
|
16.40
|
4.77
|
483,720
|
|
9/24/2010
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.50
|
4.80
|
759,390
|
|
9/23/2010
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.50
|
4.80
|
859,790
|
|
9/22/2010
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.70
|
16.70
|
4.86
|
518,060
|
|
9/21/2010
|
-0.30 / -1.76%
|
16.90
|
17.10
|
16.70
|
16.70
|
16.70
|
4.86
|
811,630
|
|
9/20/2010
|
-0.30 / -1.73%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
4.94
|
996,590
|
|
9/17/2010
|
+0.70 / +4.22%
|
16.80
|
17.30
|
16.70
|
17.30
|
17.30
|
5.03
|
1,324,080
|
|
9/16/2010
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.60
|
4.83
|
521,160
|
|
9/15/2010
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.50
|
4.80
|
1,061,560
|
|
9/14/2010
|
+0.20 / +1.21%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.70
|
4.86
|
812,580
|
|
9/13/2010
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.10
|
16.50
|
16.50
|
4.80
|
1,118,730
|
|
9/10/2010
|
-0.60 / -3.47%
|
17.20
|
17.40
|
16.70
|
16.70
|
16.70
|
4.86
|
1,704,390
|
|
9/9/2010
|
+0.20 / +1.17%
|
17.40
|
17.50
|
17.10
|
17.30
|
17.30
|
5.03
|
933,590
|
|
9/8/2010
|
-0.40 / -2.29%
|
17.10
|
17.30
|
16.90
|
17.10
|
17.10
|
4.97
|
1,203,620
|
|
9/7/2010
|
-0.40 / -2.23%
|
17.50
|
18.00
|
17.30
|
17.50
|
17.50
|
5.09
|
1,639,310
|
|
9/6/2010
|
+0.70 / +4.07%
|
17.50
|
18.00
|
17.20
|
17.90
|
17.90
|
5.21
|
2,457,160
|
|
9/1/2010
|
+0.10 / +0.58%
|
17.10
|
17.30
|
16.80
|
17.20
|
17.20
|
5.00
|
1,454,420
|
|
8/31/2010
|
+0.30 / +1.79%
|
16.90
|
17.60
|
16.80
|
17.10
|
17.10
|
4.97
|
2,679,960
|
|
8/30/2010
|
+0.80 / +5.00%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.80
|
4.89
|
998,870
|
|
8/27/2010
|
0.00 / 0.00%
|
15.90
|
16.40
|
15.60
|
16.00
|
16.00
|
4.65
|
1,107,270
|
|
8/26/2010
|
+0.50 / +3.23%
|
15.90
|
16.00
|
15.50
|
16.00
|
16.00
|
4.65
|
1,286,300
|
|
8/25/2010
|
-0.40 / -2.52%
|
15.80
|
15.90
|
15.30
|
15.50
|
15.50
|
4.51
|
1,977,210
|
|
8/24/2010
|
-0.60 / -3.64%
|
16.20
|
16.30
|
15.90
|
15.90
|
15.90
|
4.62
|
1,456,760
|
|
8/23/2010
|
-0.60 / -3.51%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
4.80
|
571,060
|
|
8/20/2010
|
+0.40 / +2.40%
|
16.80
|
17.10
|
16.50
|
17.10
|
17.10
|
4.97
|
1,212,470
|
|
8/19/2010
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.40
|
16.70
|
16.70
|
4.86
|
687,260
|
|
8/18/2010
|
-0.50 / -2.92%
|
16.80
|
17.00
|
16.50
|
16.60
|
16.60
|
4.83
|
1,100,920
|
|
8/17/2010
|
-0.30 / -1.72%
|
17.20
|
17.40
|
16.80
|
17.10
|
17.10
|
4.97
|
977,070
|
|
8/16/2010
|
+0.80 / +4.82%
|
16.90
|
17.40
|
16.80
|
17.40
|
17.40
|
5.06
|
1,172,770
|
|
|
|