|
Closing price on 10/16/2003
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
26,170 |
| Split-adjusted Price |
0.46 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2003
|
-0.40 / -3.85%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
0.46
|
26,170
|
|
|
10/15/2003
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
0.48
|
23,000
|
|
|
10/14/2003
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
0.48
|
11,990
|
|
|
10/13/2003
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
0.48
|
7,050
|
|
|
10/10/2003
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0.49
|
19,970
|
|
|
10/9/2003
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0.49
|
8,660
|
|
|
10/8/2003
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
0.49
|
1,480
|
|
|
10/7/2003
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0.49
|
8,400
|
|
|
10/6/2003
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
0.49
|
19,390
|
|
|
10/3/2003
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0.49
|
24,560
|
|
|
10/2/2003
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0.49
|
7,800
|
|
|
10/1/2003
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0.49
|
24,420
|
|
|
9/30/2003
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0.49
|
18,950
|
|
|
9/29/2003
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0.49
|
15,500
|
|
|
9/26/2003
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
0.49
|
19,960
|
|
|
9/25/2003
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0.50
|
20,490
|
|
|
9/24/2003
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
0.50
|
32,780
|
|
|
9/23/2003
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0.50
|
18,950
|
|
|
9/22/2003
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0.50
|
22,860
|
|
|
9/19/2003
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
0.50
|
10,680
|
|
|
9/18/2003
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0.49
|
13,340
|
|
|
9/17/2003
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0.49
|
11,470
|
|
|
9/16/2003
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
0.49
|
15,400
|
|
|
9/15/2003
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
0.49
|
10,300
|
|
|
9/12/2003
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
0.50
|
16,150
|
|
|
9/11/2003
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0.50
|
17,000
|
|
|
9/10/2003
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0.50
|
22,950
|
|
|
9/9/2003
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
0.50
|
12,530
|
|
|
9/8/2003
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
0.50
|
32,130
|
|
|
9/5/2003
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
0.49
|
44,100
|
|
|