|
Closing price on 10/7/2022
|
|
| Open |
72.30 |
| High |
74.10 |
| Low |
71.50 |
| Volume |
680,300 |
| Split-adjusted Price |
53.89 |
|
|
REE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2022
|
-0.60 / -0.81%
|
72.30
|
74.10
|
71.50
|
73.50
|
72.73
|
53.89
|
680,300
|
|
|
10/6/2022
|
-3.40 / -4.39%
|
77.40
|
77.50
|
74.10
|
74.10
|
75.91
|
54.33
|
1,537,276
|
|
|
10/5/2022
|
+4.00 / +5.44%
|
75.00
|
77.50
|
74.50
|
77.50
|
76.24
|
56.83
|
561,200
|
|
|
10/4/2022
|
+0.30 / +0.41%
|
74.90
|
75.20
|
72.10
|
73.50
|
73.83
|
53.89
|
516,400
|
|
|
10/3/2022
|
-3.80 / -4.94%
|
76.90
|
76.90
|
73.20
|
73.20
|
74.67
|
53.67
|
400,200
|
|
|
9/30/2022
|
+2.00 / +2.67%
|
73.80
|
77.00
|
73.70
|
77.00
|
74.84
|
56.46
|
571,400
|
|
|
9/29/2022
|
-0.10 / -0.13%
|
78.00
|
78.00
|
75.00
|
75.00
|
76.31
|
54.99
|
1,580,700
|
|
|
9/28/2022
|
-3.80 / -4.82%
|
78.90
|
79.00
|
74.00
|
75.10
|
76.85
|
55.07
|
604,700
|
|
|
9/27/2022
|
+0.40 / +0.51%
|
78.50
|
79.80
|
78.10
|
78.90
|
78.68
|
57.85
|
1,534,700
|
|
|
9/26/2022
|
-5.10 / -6.10%
|
81.90
|
82.40
|
77.80
|
78.50
|
79.28
|
57.56
|
1,237,900
|
|
|
9/23/2022
|
-0.80 / -0.95%
|
84.80
|
84.80
|
83.20
|
83.60
|
83.92
|
61.30
|
998,300
|
|
|
9/22/2022
|
+0.60 / +0.72%
|
83.60
|
84.50
|
82.80
|
84.40
|
83.43
|
61.89
|
451,900
|
|
|
9/21/2022
|
-0.10 / -0.12%
|
83.50
|
83.90
|
83.10
|
83.80
|
83.56
|
61.45
|
484,200
|
|
|
9/20/2022
|
+1.60 / +1.94%
|
83.40
|
83.90
|
82.30
|
83.90
|
82.82
|
61.52
|
664,600
|
|
|
9/19/2022
|
-1.80 / -2.14%
|
83.10
|
84.50
|
81.80
|
82.30
|
83.35
|
60.35
|
977,900
|
|
|
9/16/2022
|
-1.90 / -2.21%
|
86.20
|
86.20
|
84.10
|
84.10
|
84.65
|
61.67
|
1,450,900
|
|
|
9/15/2022
|
+0.40 / +0.47%
|
86.00
|
86.60
|
85.60
|
86.00
|
86.02
|
63.06
|
1,152,600
|
|
|
9/14/2022
|
-0.40 / -0.47%
|
84.20
|
85.90
|
84.20
|
85.60
|
85.01
|
62.77
|
795,900
|
|
|
9/13/2022
|
+0.90 / +1.06%
|
85.60
|
86.00
|
84.30
|
86.00
|
85.12
|
63.06
|
891,600
|
|
|
9/12/2022
|
+0.20 / +0.24%
|
85.50
|
86.50
|
84.80
|
85.10
|
85.50
|
62.40
|
721,200
|
|
|
9/9/2022
|
+3.60 / +4.43%
|
82.00
|
85.10
|
81.50
|
84.90
|
83.91
|
62.25
|
849,300
|
|
|
9/8/2022
|
-1.70 / -2.05%
|
83.20
|
83.80
|
81.30
|
81.30
|
82.18
|
59.61
|
1,147,900
|
|
|
9/7/2022
|
-3.30 / -3.82%
|
86.30
|
86.30
|
83.00
|
83.00
|
84.71
|
60.86
|
1,257,700
|
|
|
9/6/2022
|
-0.20 / -0.23%
|
86.50
|
88.30
|
86.30
|
86.30
|
87.54
|
63.28
|
1,161,200
|
|
|
9/5/2022
|
+0.40 / +0.46%
|
86.20
|
87.30
|
85.70
|
86.50
|
86.39
|
63.43
|
721,500
|
|
|
8/31/2022
|
+1.80 / +2.14%
|
83.70
|
86.90
|
83.30
|
86.10
|
85.73
|
63.13
|
1,807,500
|
|
|
8/30/2022
|
+0.30 / +0.36%
|
84.50
|
85.80
|
83.70
|
84.30
|
84.55
|
61.81
|
689,500
|
|
|
8/29/2022
|
+0.50 / +0.60%
|
82.50
|
84.00
|
80.70
|
84.00
|
82.11
|
61.59
|
1,503,600
|
|
|
8/26/2022
|
-1.70 / -2.00%
|
85.50
|
85.50
|
83.30
|
83.50
|
84.35
|
61.23
|
745,700
|
|
|
8/25/2022
|
+0.20 / +0.24%
|
85.00
|
85.60
|
84.10
|
85.20
|
84.77
|
62.47
|
946,100
|
|
|