|
Closing price on 1/7/2021
|
|
| Open |
49.90 |
| High |
51.30 |
| Low |
49.80 |
| Volume |
710,700 |
| Split-adjusted Price |
32.15 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2021
|
+1.00 / +2.00%
|
49.90
|
51.30
|
49.80
|
51.00
|
50.56
|
32.15
|
710,700
|
|
|
1/6/2021
|
-0.20 / -0.40%
|
50.30
|
51.00
|
49.60
|
50.00
|
50.33
|
31.52
|
1,016,500
|
|
|
1/5/2021
|
-0.10 / -0.20%
|
50.00
|
50.50
|
49.90
|
50.20
|
50.14
|
31.65
|
675,300
|
|
|
1/4/2021
|
+1.35 / +2.76%
|
49.55
|
50.50
|
49.20
|
50.30
|
49.75
|
31.71
|
987,500
|
|
|
12/31/2020
|
+0.65 / +1.35%
|
48.00
|
48.95
|
48.00
|
48.95
|
48.49
|
30.86
|
241,510
|
|
|
12/30/2020
|
+0.60 / +1.26%
|
47.70
|
49.00
|
47.40
|
48.30
|
48.15
|
30.45
|
504,640
|
|
|
12/29/2020
|
+0.05 / +0.10%
|
47.60
|
47.85
|
47.30
|
47.70
|
47.57
|
30.07
|
318,410
|
|
|
12/28/2020
|
-0.35 / -0.73%
|
48.30
|
48.30
|
47.40
|
47.65
|
47.87
|
30.04
|
383,160
|
|
|
12/25/2020
|
+0.30 / +0.63%
|
47.25
|
48.00
|
47.25
|
48.00
|
47.58
|
30.26
|
451,440
|
|
|
12/24/2020
|
-0.80 / -1.65%
|
48.05
|
48.50
|
46.80
|
47.70
|
47.62
|
30.07
|
554,540
|
|
|
12/23/2020
|
-0.10 / -0.21%
|
49.00
|
49.05
|
48.00
|
48.50
|
48.75
|
30.58
|
500,210
|
|
|
12/22/2020
|
+1.50 / +3.18%
|
47.10
|
48.80
|
46.80
|
48.60
|
47.74
|
30.64
|
792,470
|
|
|
12/21/2020
|
+0.50 / +1.07%
|
47.00
|
47.80
|
47.00
|
47.10
|
47.26
|
29.69
|
522,710
|
|
|
12/18/2020
|
+0.30 / +0.65%
|
46.00
|
46.80
|
46.00
|
46.60
|
46.54
|
29.38
|
593,480
|
|
|
12/17/2020
|
-1.00 / -2.11%
|
47.00
|
47.30
|
46.10
|
46.30
|
46.65
|
29.19
|
938,760
|
|
|
12/16/2020
|
-0.20 / -0.42%
|
47.10
|
47.60
|
47.00
|
47.30
|
47.31
|
29.82
|
597,800
|
|
|
12/15/2020
|
-0.05 / -0.11%
|
47.75
|
48.00
|
47.15
|
47.50
|
47.62
|
29.94
|
443,820
|
|
|
12/14/2020
|
+0.05 / +0.11%
|
47.90
|
48.40
|
47.50
|
47.55
|
47.95
|
29.98
|
457,190
|
|
|
12/11/2020
|
+0.20 / +0.42%
|
47.30
|
47.80
|
47.30
|
47.50
|
47.43
|
29.94
|
731,590
|
|
|
12/10/2020
|
+0.55 / +1.18%
|
46.80
|
49.00
|
46.80
|
47.30
|
47.52
|
29.82
|
686,500
|
|
|
12/9/2020
|
+0.25 / +0.54%
|
46.50
|
46.75
|
46.20
|
46.75
|
46.58
|
29.47
|
552,810
|
|
|
12/8/2020
|
-0.40 / -0.85%
|
46.90
|
47.10
|
46.50
|
46.50
|
46.69
|
29.31
|
665,460
|
|
|
12/7/2020
|
-0.10 / -0.21%
|
46.50
|
47.50
|
46.50
|
46.90
|
47.11
|
29.57
|
343,790
|
|
|
12/4/2020
|
-0.20 / -0.42%
|
47.50
|
47.50
|
46.90
|
47.00
|
47.13
|
29.63
|
456,310
|
|
|
12/3/2020
|
-1.10 / -2.28%
|
48.05
|
48.15
|
46.20
|
47.20
|
47.05
|
29.76
|
479,430
|
|
|
12/2/2020
|
-0.15 / -0.31%
|
48.45
|
48.85
|
47.90
|
48.30
|
48.21
|
30.45
|
278,150
|
|
|
12/1/2020
|
-0.15 / -0.31%
|
48.45
|
48.50
|
47.80
|
48.45
|
48.27
|
30.54
|
362,830
|
|
|
11/30/2020
|
+1.00 / +2.10%
|
49.50
|
49.50
|
47.70
|
48.60
|
48.85
|
30.64
|
821,150
|
|
|
11/27/2020
|
+1.20 / +2.59%
|
46.35
|
47.70
|
46.10
|
47.60
|
47.01
|
30.01
|
513,130
|
|
|
11/26/2020
|
+0.50 / +1.09%
|
46.00
|
46.95
|
45.70
|
46.40
|
46.16
|
29.25
|
406,620
|
|
|