|
Closing price on 1/17/2020
|
|
| Open |
36.25 |
| High |
36.95 |
| Low |
36.25 |
| Volume |
737,100 |
| Split-adjusted Price |
18.81 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2020
|
+0.10 / +0.27%
|
36.25
|
36.95
|
36.25
|
36.50
|
36.68
|
18.81
|
737,100
|
|
|
1/16/2020
|
+0.85 / +2.39%
|
35.75
|
36.50
|
35.65
|
36.40
|
36.19
|
18.76
|
962,640
|
|
|
1/15/2020
|
-0.25 / -0.70%
|
35.80
|
35.95
|
35.45
|
35.55
|
35.67
|
18.32
|
504,130
|
|
|
1/14/2020
|
+0.05 / +0.14%
|
35.75
|
36.00
|
35.75
|
35.80
|
35.87
|
18.45
|
304,650
|
|
|
1/13/2020
|
+0.05 / +0.14%
|
35.70
|
36.00
|
35.65
|
35.75
|
35.78
|
18.42
|
297,520
|
|
|
1/10/2020
|
0.00 / 0.00%
|
35.70
|
36.05
|
35.65
|
35.70
|
35.79
|
18.40
|
444,310
|
|
|
1/9/2020
|
0.00 / 0.00%
|
36.00
|
36.20
|
35.70
|
35.70
|
35.92
|
18.40
|
703,580
|
|
|
1/8/2020
|
-0.95 / -2.59%
|
36.40
|
36.60
|
35.60
|
35.70
|
35.97
|
18.40
|
1,276,850
|
|
|
1/7/2020
|
+0.20 / +0.55%
|
36.50
|
36.85
|
36.40
|
36.65
|
36.58
|
18.89
|
495,800
|
|
|
1/6/2020
|
-0.05 / -0.14%
|
36.30
|
37.00
|
36.10
|
36.45
|
36.51
|
18.79
|
494,170
|
|
|
1/3/2020
|
-0.45 / -1.22%
|
36.95
|
37.05
|
36.50
|
36.50
|
36.86
|
18.81
|
705,830
|
|
|
1/2/2020
|
+0.65 / +1.79%
|
36.30
|
37.30
|
36.10
|
36.95
|
36.78
|
19.04
|
941,730
|
|
|
12/31/2019
|
-0.35 / -0.95%
|
36.60
|
36.65
|
36.30
|
36.30
|
36.42
|
18.71
|
454,260
|
|
|
12/30/2019
|
+0.75 / +2.09%
|
36.10
|
36.65
|
35.95
|
36.65
|
36.36
|
18.89
|
1,044,350
|
|
|
12/27/2019
|
+0.40 / +1.13%
|
35.70
|
35.90
|
35.50
|
35.90
|
35.64
|
18.50
|
855,940
|
|
|
12/26/2019
|
-0.10 / -0.28%
|
35.60
|
35.90
|
35.40
|
35.50
|
35.55
|
18.30
|
897,590
|
|
|
12/25/2019
|
-0.30 / -0.84%
|
35.90
|
36.25
|
35.60
|
35.60
|
36.01
|
18.35
|
960,000
|
|
|
12/24/2019
|
+0.40 / +1.13%
|
35.70
|
35.90
|
35.30
|
35.90
|
35.62
|
18.50
|
772,370
|
|
|
12/23/2019
|
-0.30 / -0.84%
|
35.85
|
36.05
|
35.50
|
35.50
|
35.66
|
18.30
|
716,230
|
|
|
12/20/2019
|
0.00 / 0.00%
|
36.00
|
36.05
|
35.65
|
35.80
|
35.83
|
18.45
|
751,650
|
|
|
12/19/2019
|
-0.10 / -0.28%
|
35.90
|
36.50
|
35.75
|
35.80
|
35.96
|
18.45
|
744,290
|
|
|
12/18/2019
|
-0.10 / -0.28%
|
36.00
|
36.35
|
35.80
|
35.90
|
36.00
|
18.50
|
379,470
|
|
|
12/17/2019
|
-0.60 / -1.64%
|
36.60
|
36.60
|
36.00
|
36.00
|
36.22
|
18.55
|
820,050
|
|
|
12/16/2019
|
+0.10 / +0.27%
|
36.30
|
36.75
|
36.00
|
36.60
|
36.32
|
18.86
|
1,105,790
|
|
|
12/13/2019
|
-0.35 / -0.95%
|
36.90
|
36.95
|
36.50
|
36.50
|
36.72
|
18.81
|
528,470
|
|
|
12/12/2019
|
+0.05 / +0.14%
|
36.80
|
37.20
|
36.80
|
36.85
|
37.01
|
18.99
|
529,400
|
|
|
12/11/2019
|
+0.20 / +0.55%
|
36.70
|
36.85
|
36.50
|
36.80
|
36.70
|
18.97
|
305,040
|
|
|
12/10/2019
|
+0.35 / +0.97%
|
36.20
|
36.95
|
36.15
|
36.60
|
36.63
|
18.86
|
853,370
|
|
|
12/9/2019
|
+0.25 / +0.69%
|
36.30
|
36.80
|
36.00
|
36.25
|
36.34
|
18.68
|
547,550
|
|
|
12/6/2019
|
0.00 / 0.00%
|
36.05
|
36.30
|
35.95
|
36.00
|
36.11
|
18.55
|
369,340
|
|
|