|
Closing price on 1/27/2023
|
|
| Open |
71.50 |
| High |
73.80 |
| Low |
71.00 |
| Volume |
660,000 |
| Split-adjusted Price |
53.16 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2023
|
+2.60 / +3.72%
|
71.50
|
73.80
|
71.00
|
72.50
|
72.38
|
53.16
|
660,000
|
|
|
1/19/2023
|
+0.80 / +1.16%
|
69.70
|
70.50
|
69.30
|
69.90
|
69.76
|
51.25
|
303,100
|
|
|
1/18/2023
|
+0.10 / +0.14%
|
69.90
|
70.30
|
68.10
|
69.10
|
68.94
|
50.67
|
595,300
|
|
|
1/17/2023
|
-1.90 / -2.68%
|
70.90
|
71.10
|
69.00
|
69.00
|
70.04
|
50.59
|
743,600
|
|
|
1/16/2023
|
-0.90 / -1.25%
|
72.10
|
72.20
|
70.90
|
70.90
|
71.25
|
51.99
|
223,600
|
|
|
1/13/2023
|
-0.70 / -0.97%
|
72.50
|
72.70
|
71.70
|
71.80
|
72.08
|
52.65
|
228,000
|
|
|
1/12/2023
|
0.00 / 0.00%
|
73.00
|
73.00
|
71.70
|
72.50
|
72.12
|
53.16
|
127,000
|
|
|
1/11/2023
|
+0.50 / +0.69%
|
72.00
|
73.20
|
71.80
|
72.50
|
72.32
|
53.16
|
221,300
|
|
|
1/10/2023
|
-1.40 / -1.91%
|
73.50
|
73.70
|
72.00
|
72.00
|
72.29
|
52.79
|
505,365
|
|
|
1/9/2023
|
-0.90 / -1.21%
|
74.40
|
74.80
|
72.50
|
73.40
|
73.47
|
53.82
|
230,900
|
|
|
1/6/2023
|
-0.20 / -0.27%
|
73.80
|
74.50
|
73.00
|
74.30
|
74.06
|
54.48
|
153,200
|
|
|
1/5/2023
|
+1.40 / +1.92%
|
72.70
|
74.50
|
72.70
|
74.50
|
74.14
|
54.63
|
393,500
|
|
|
1/4/2023
|
+0.60 / +0.83%
|
73.50
|
73.50
|
72.20
|
73.10
|
72.72
|
53.60
|
212,900
|
|
|
1/3/2023
|
+1.00 / +1.40%
|
71.30
|
73.80
|
71.30
|
72.50
|
72.45
|
53.16
|
275,700
|
|
|
12/30/2022
|
-0.30 / -0.42%
|
71.20
|
72.60
|
71.20
|
71.50
|
72.05
|
52.43
|
316,600
|
|
|
12/29/2022
|
0.00 / 0.00%
|
71.70
|
72.00
|
71.00
|
71.80
|
71.55
|
52.65
|
944,300
|
|
|
12/28/2022
|
-0.20 / -0.28%
|
72.00
|
72.10
|
71.00
|
71.80
|
71.58
|
52.65
|
875,200
|
|
|
12/27/2022
|
+1.70 / +2.42%
|
70.10
|
72.00
|
69.20
|
72.00
|
70.67
|
52.79
|
607,200
|
|
|
12/26/2022
|
-3.60 / -4.87%
|
73.90
|
73.90
|
69.80
|
70.30
|
70.39
|
51.55
|
544,000
|
|
|
12/23/2022
|
+0.40 / +0.54%
|
73.40
|
76.00
|
72.00
|
73.90
|
73.86
|
54.19
|
333,100
|
|
|
12/22/2022
|
0.00 / 0.00%
|
73.40
|
73.80
|
72.00
|
73.50
|
72.72
|
53.89
|
164,100
|
|
|
12/21/2022
|
-1.90 / -2.52%
|
75.10
|
75.10
|
72.00
|
73.50
|
73.40
|
53.89
|
248,100
|
|
|
12/20/2022
|
-1.70 / -2.20%
|
76.20
|
76.90
|
73.00
|
75.40
|
74.96
|
55.29
|
351,500
|
|
|
12/19/2022
|
-1.90 / -2.41%
|
78.70
|
78.70
|
77.10
|
77.10
|
77.65
|
56.53
|
240,700
|
|
|
12/16/2022
|
+1.80 / +2.33%
|
76.00
|
79.00
|
76.00
|
79.00
|
77.48
|
57.93
|
601,400
|
|
|
12/15/2022
|
-0.60 / -0.77%
|
77.90
|
77.90
|
76.40
|
77.20
|
76.97
|
56.61
|
417,500
|
|
|
12/14/2022
|
-1.20 / -1.52%
|
79.50
|
79.50
|
77.40
|
77.80
|
77.76
|
57.05
|
453,400
|
|
|
12/13/2022
|
-1.00 / -1.25%
|
80.00
|
80.00
|
77.00
|
79.00
|
78.28
|
57.93
|
393,800
|
|
|
12/12/2022
|
0.00 / 0.00%
|
80.10
|
80.30
|
78.50
|
80.00
|
79.63
|
58.66
|
289,800
|
|
|
12/9/2022
|
+2.60 / +3.36%
|
77.40
|
81.00
|
76.00
|
80.00
|
79.58
|
58.66
|
989,200
|
|
|