Closing price on 9/7/2011
|
|
Open |
12.60 |
High |
12.90 |
Low |
12.40 |
Volume |
1,336,200 |
Split-adjusted Price |
4.12 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/17/2011
|
+0.30 / +2.78%
|
10.70
|
11.20
|
10.60
|
11.10
|
11.10
|
3.55
|
693,370
|
|
8/16/2011
|
+0.10 / +0.93%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
3.45
|
317,270
|
|
8/15/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.70
|
3.42
|
349,750
|
|
8/12/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.70
|
3.42
|
416,230
|
|
8/11/2011
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
3.42
|
465,110
|
|
8/10/2011
|
+0.10 / +0.94%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.70
|
3.42
|
480,960
|
|
8/9/2011
|
-0.40 / -3.64%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.60
|
3.39
|
909,490
|
|
8/8/2011
|
-0.20 / -1.79%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.00
|
3.52
|
253,150
|
|
8/5/2011
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.20
|
3.58
|
232,320
|
|
8/4/2011
|
+0.50 / +4.59%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
3.64
|
576,880
|
|
8/3/2011
|
-0.20 / -1.80%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.90
|
3.48
|
307,550
|
|
8/2/2011
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
3.55
|
542,290
|
|
8/1/2011
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
3.58
|
319,810
|
|
7/29/2011
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.30
|
3.61
|
435,814
|
|
7/28/2011
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
3.61
|
214,880
|
|
7/27/2011
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.30
|
3.61
|
470,186
|
|
|