Closing price on 10/27/2020
|
|
Open |
41.85 |
High |
41.95 |
Low |
41.60 |
Volume |
638,290 |
Split-adjusted Price |
26.41 |
|
|
REE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2020
|
0.00 / 0.00%
|
41.85
|
41.95
|
41.60
|
41.90
|
41.85
|
26.41
|
638,290
|
|
10/26/2020
|
-0.10 / -0.24%
|
42.00
|
42.10
|
41.85
|
41.90
|
41.95
|
26.41
|
451,160
|
|
10/23/2020
|
+0.15 / +0.36%
|
42.30
|
42.30
|
41.85
|
42.00
|
42.01
|
26.48
|
409,020
|
|
10/22/2020
|
+0.05 / +0.12%
|
41.90
|
42.45
|
41.75
|
41.85
|
41.97
|
26.38
|
330,310
|
|
10/21/2020
|
+0.20 / +0.48%
|
41.75
|
42.85
|
41.70
|
41.80
|
42.12
|
26.35
|
1,417,700
|
|
10/20/2020
|
0.00 / 0.00%
|
41.60
|
41.90
|
41.40
|
41.60
|
41.65
|
26.23
|
287,510
|
|
10/19/2020
|
0.00 / 0.00%
|
41.20
|
41.65
|
41.20
|
41.60
|
41.49
|
26.23
|
292,188
|
|
10/16/2020
|
-0.20 / -0.48%
|
41.80
|
41.80
|
41.00
|
41.60
|
41.26
|
26.23
|
710,700
|
|
10/15/2020
|
+0.70 / +1.70%
|
41.00
|
41.85
|
41.00
|
41.80
|
41.32
|
26.35
|
302,230
|
|
10/14/2020
|
-0.55 / -1.32%
|
41.50
|
41.60
|
40.80
|
41.10
|
41.13
|
25.91
|
569,570
|
|
10/13/2020
|
-0.05 / -0.12%
|
41.70
|
41.80
|
41.30
|
41.65
|
41.56
|
26.26
|
223,010
|
|
10/12/2020
|
-0.30 / -0.71%
|
42.40
|
42.60
|
41.50
|
41.70
|
41.96
|
26.29
|
575,670
|
|
10/9/2020
|
+0.55 / +1.33%
|
41.45
|
42.30
|
41.25
|
42.00
|
41.91
|
26.48
|
384,750
|
|
10/8/2020
|
+0.10 / +0.24%
|
41.35
|
41.60
|
41.20
|
41.45
|
41.42
|
26.13
|
382,790
|
|
10/7/2020
|
-0.35 / -0.84%
|
41.20
|
41.65
|
41.05
|
41.35
|
41.35
|
26.07
|
448,650
|
|
10/6/2020
|
-0.25 / -0.60%
|
42.00
|
42.00
|
41.00
|
41.70
|
41.41
|
26.29
|
557,850
|
|
10/5/2020
|
+1.80 / +4.48%
|
41.20
|
42.00
|
41.20
|
41.95
|
41.55
|
26.45
|
371,100
|
|
10/2/2020
|
-1.65 / -3.95%
|
41.80
|
42.00
|
40.00
|
40.15
|
40.97
|
25.31
|
797,440
|
|
10/1/2020
|
+1.60 / +3.98%
|
40.20
|
41.85
|
40.20
|
41.80
|
41.35
|
26.35
|
587,940
|
|
9/30/2020
|
+0.25 / +0.63%
|
39.90
|
40.30
|
39.90
|
40.20
|
40.11
|
25.34
|
457,740
|
|
9/29/2020
|
-0.35 / -0.87%
|
40.35
|
40.45
|
39.95
|
39.95
|
40.11
|
25.19
|
607,330
|
|
9/28/2020
|
-0.10 / -0.25%
|
40.50
|
40.55
|
40.20
|
40.30
|
40.32
|
25.41
|
264,660
|
|
9/25/2020
|
0.00 / 0.00%
|
40.50
|
40.60
|
40.00
|
40.40
|
40.26
|
25.47
|
226,460
|
|
9/24/2020
|
+0.35 / +0.87%
|
40.05
|
40.75
|
39.70
|
40.40
|
40.26
|
25.47
|
435,870
|
|
9/23/2020
|
-0.35 / -0.87%
|
40.50
|
40.80
|
39.95
|
40.05
|
40.12
|
25.25
|
435,520
|
|
9/22/2020
|
0.00 / 0.00%
|
40.05
|
40.60
|
39.95
|
40.40
|
40.17
|
25.47
|
435,990
|
|
9/21/2020
|
+0.10 / +0.25%
|
40.30
|
41.15
|
40.10
|
40.40
|
40.67
|
25.47
|
621,040
|
|
9/18/2020
|
+0.40 / +1.00%
|
40.20
|
40.35
|
39.90
|
40.30
|
40.12
|
25.41
|
369,520
|
|
9/17/2020
|
+0.90 / +2.31%
|
39.00
|
40.45
|
38.95
|
39.90
|
39.82
|
25.15
|
827,270
|
|
9/16/2020
|
+0.05 / +0.13%
|
38.95
|
39.15
|
38.80
|
39.00
|
38.90
|
24.59
|
361,000
|
|
|