Closing price on 9/29/2011
|
|
Open |
11.70 |
High |
11.70 |
Low |
11.40 |
Volume |
1,330,050 |
Split-adjusted Price |
3.64 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2011
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
3.64
|
1,330,050
|
|
9/28/2011
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.70
|
3.74
|
951,410
|
|
9/27/2011
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
3.74
|
760,790
|
|
9/26/2011
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.80
|
11.90
|
11.90
|
3.80
|
373,560
|
|
9/23/2011
|
-0.20 / -1.64%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.00
|
3.84
|
764,980
|
|
9/22/2011
|
+0.30 / +2.52%
|
11.90
|
12.30
|
11.80
|
12.20
|
12.20
|
3.90
|
635,760
|
|
9/21/2011
|
-0.10 / -0.83%
|
12.20
|
12.30
|
11.80
|
11.90
|
11.90
|
3.80
|
1,293,620
|
|
9/20/2011
|
-0.40 / -3.23%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
3.84
|
1,140,080
|
|
9/19/2011
|
+0.10 / +0.81%
|
12.20
|
12.50
|
12.10
|
12.40
|
12.40
|
3.96
|
1,047,000
|
|
9/16/2011
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.30
|
3.93
|
1,518,294
|
|
9/15/2011
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.30
|
12.70
|
12.70
|
4.06
|
1,272,950
|
|
9/14/2011
|
-0.10 / -0.78%
|
13.00
|
13.30
|
12.80
|
12.80
|
12.80
|
4.09
|
2,463,210
|
|
9/13/2011
|
+0.30 / +2.38%
|
12.80
|
13.10
|
12.60
|
12.90
|
12.90
|
4.12
|
1,825,940
|
|
9/12/2011
|
-0.20 / -1.56%
|
12.70
|
12.90
|
12.50
|
12.60
|
12.60
|
4.03
|
1,080,210
|
|
9/9/2011
|
-0.10 / -0.78%
|
12.80
|
13.10
|
12.70
|
12.80
|
12.80
|
4.09
|
1,184,380
|
|
9/8/2011
|
0.00 / 0.00%
|
13.20
|
13.40
|
12.90
|
12.90
|
12.90
|
4.12
|
2,040,410
|
|
9/7/2011
|
+0.60 / +4.88%
|
12.60
|
12.90
|
12.40
|
12.90
|
12.90
|
4.12
|
1,336,200
|
|
9/6/2011
|
-0.30 / -2.38%
|
12.20
|
12.60
|
12.10
|
12.30
|
12.30
|
3.93
|
1,136,210
|
|
9/5/2011
|
-0.60 / -4.55%
|
13.10
|
13.20
|
12.60
|
12.60
|
12.60
|
4.03
|
2,455,770
|
|
9/1/2011
|
+0.20 / +1.54%
|
13.00
|
13.20
|
12.80
|
13.20
|
13.20
|
4.22
|
2,078,480
|
|
8/31/2011
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.70
|
13.00
|
13.00
|
4.16
|
2,112,200
|
|
8/30/2011
|
+0.60 / +4.84%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
4.16
|
2,905,300
|
|
8/29/2011
|
+0.50 / +4.20%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.40
|
3.96
|
1,957,840
|
|
8/26/2011
|
+0.30 / +2.59%
|
11.70
|
12.00
|
11.60
|
11.90
|
11.90
|
3.80
|
1,689,060
|
|
8/25/2011
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
3.71
|
2,195,070
|
|
8/24/2011
|
-0.30 / -2.63%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.10
|
3.55
|
1,169,410
|
|
8/23/2011
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.40
|
3.64
|
959,780
|
|
8/22/2011
|
+0.50 / +4.55%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.50
|
3.68
|
2,300,800
|
|
8/19/2011
|
-0.10 / -0.90%
|
10.80
|
11.00
|
10.70
|
11.00
|
11.00
|
3.52
|
639,490
|
|
8/18/2011
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.10
|
11.10
|
3.55
|
942,950
|
|
|
|